Flughafen Zürich AG (FLGZY)
OTCMKTS · Delayed Price · Currency is USD
11.92
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 15, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 90 |
| Sep 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.18% | 150 |
| Sep 10, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 9, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 134 |
| Sep 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 1 |
| Sep 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Aug 29, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.28% | 100 |
| Aug 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | - |
| Aug 27, 2025 | 12.25 | 12.25 | 12.22 | 12.22 | 12.22 | 0.49% | 200 |
| Aug 26, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.08% | 1,823 |
| Aug 25, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Aug 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Aug 21, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.90% | 120 |
| Aug 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.50% | 208 |
| Aug 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.75% | 181 |
| Aug 18, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.35% | 195 |
| Aug 15, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.92% | 186 |
| Aug 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.38% | 200 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1.23% | 301 |
| Aug 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 500 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.64% | 200 |
| Aug 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.21% | 133 |
| Aug 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.27% | 200 |
| Aug 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.07% | 345 |
| Aug 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% | 200 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.61% | 100 |
| Aug 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Jul 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 100 |
| Jul 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 50 |
| Jul 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | -1.54% | 436 |
| Jul 25, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 1 |
| Jul 24, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 13 |
| Jul 23, 2025 | 11.71 | 11.71 | 11.66 | 11.66 | 11.66 | 0.95% | 310 |
| Jul 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jul 21, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 740 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 29 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,000 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.22% | 450 |
| Jul 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.88% | 2,000 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.34% | 4,429 |
| Jul 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.78% | 100 |
| Jul 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.19% | 100 |
| Jul 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |