Flughafen Zürich AG (FLGZY)
OTCMKTS
· Delayed Price · Currency is USD
10.99
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 5, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 30, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% | 533 |
| May 27, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 7.87% | 320 |
| May 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 30 |
| May 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 48 |
| May 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 26 |
| May 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 6 |
| May 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.96% | 3,049 |
| May 8, 2025 | 9.90 | 10.47 | 9.90 | 10.47 | 10.47 | 7.83% | 2,991 |
| May 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 81 |
| May 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| May 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| May 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| May 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Apr 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Apr 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Apr 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% | 109 |
| Apr 25, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 1 |
| Apr 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 17, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.65% | 640 |
| Apr 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.81 | 3.70% | 157 |
| Apr 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - | 20 |
| Apr 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - | - |
| Apr 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - | - |
| Apr 10, 2025 | 9.87 | 9.87 | 9.65 | 9.65 | 9.46 | 5.56% | 958 |
| Apr 9, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | -3.74% | 119 |
| Apr 8, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.31 | 5.73% | 3,750 |
| Apr 7, 2025 | 9.18 | 9.18 | 8.98 | 8.98 | 8.80 | -7.23% | 201 |
| Apr 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | - | - |
| Apr 3, 2025 | 9.65 | 9.68 | 9.65 | 9.68 | 9.49 | 1.17% | 1,100 |
| Apr 2, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | 1 |
| Apr 1, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 27, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |