Flughafen Zürich AG (FLGZY)
OTCMKTS · Delayed Price · Currency is USD
10.20
+0.95 (10.27%)
Nov 6, 2026, 4:00 PM EST
FLGZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 175 |
| Oct 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.55% | 100 |
| Oct 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -6.83% | 284 |
| Oct 5, 2026 | 9.40 | 9.67 | 9.40 | 9.67 | 9.67 | 2.00% | 437 |
| Oct 2, 2026 | 9.45 | 9.54 | 9.45 | 9.48 | 9.48 | -1.25% | 1,250 |
| Oct 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 114 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -1.55% | 606 |
| Sep 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 440 |
| Sep 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.84% | 100 |
| Sep 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.31% | 553 |
| Sep 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.46% | 543 |
| Sep 10, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | -5.14% | 2,091 |
| Sep 8, 2026 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | 1.90% | 230 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 119 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 140 |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 165 |
| Aug 28, 2026 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | -8.70% | 5,232 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.36% | 419 |
| Aug 18, 2026 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | -5.31% | 5,334 |
| Aug 6, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.00% | 107 |
| Aug 3, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.52% | 200 |
| Jul 31, 2026 | 11.75 | 11.94 | 11.75 | 11.94 | 11.94 | 5.16% | 2,690 |
| Jul 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.06% | 4,669 |
| Jul 24, 2026 | 11.62 | 11.62 | 11.34 | 11.34 | 11.34 | -1.36% | 576 |
| Jul 23, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 4,000 |
| Jul 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.56% | 1,000 |
| Jul 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.03% | 100 |
| Jun 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 7.47% | 433 |
| Jun 11, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.69% | 175 |
| May 22, 2026 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | 0.49% | 275 |
| May 21, 2026 | 11.63 | 11.63 | 11.59 | 11.59 | 11.59 | 4.32% | 1,126 |
| May 14, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.33% | 600 |
| May 11, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.01% | 111 |
| May 8, 2026 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | 2.90% | 2,000 |
| May 5, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 1,000 |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.80% | 1,119 |
| Apr 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.92% | 535 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -0.43% | 223 |
| Apr 22, 2026 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -4.32% | 1,876 |
| Apr 21, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.02 | -0.89% | 200 |
| Apr 17, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.13 | -0.80% | 546 |