Flughafen Zürich AG (UZAPF)
OTCMKTS · Delayed Price · Currency is USD
314.09
+3.06 (0.98%)
At close: Mar 27, 2026
UZAPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 314.09 | 314.09 | 314.09 | 314.09 | 314.09 | 0.98% | 5 |
| Mar 25, 2026 | 310.87 | 311.03 | 310.87 | 311.03 | 311.03 | 0.27% | 2 |
| Mar 20, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 2.56% | 2 |
| Mar 19, 2026 | 302.45 | 302.45 | 302.45 | 302.45 | 302.45 | -0.31% | 1 |
| Mar 16, 2026 | 314.74 | 314.74 | 303.39 | 303.39 | 303.39 | 1.79% | 18 |
| Mar 13, 2026 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | -7.47% | 1 |
| Mar 10, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 1.18% | 4 |
| Mar 6, 2026 | 318.34 | 318.34 | 318.34 | 318.34 | 318.34 | -3.47% | 2 |
| Mar 5, 2026 | 329.78 | 329.78 | 329.78 | 329.78 | 329.78 | 3.75% | 38 |
| Mar 4, 2026 | 318.33 | 330.80 | 317.87 | 317.87 | 317.87 | -9.64% | 17 |
| Feb 27, 2026 | 351.79 | 351.79 | 351.79 | 351.79 | 351.79 | 6.93% | 9 |
| Feb 26, 2026 | 328.99 | 328.99 | 328.99 | 328.99 | 328.99 | -2.91% | 5 |
| Feb 25, 2026 | 338.84 | 338.84 | 338.84 | 338.84 | 338.84 | -0.10% | 104 |
| Feb 20, 2026 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | -2.77% | 29 |
| Feb 19, 2026 | 348.98 | 348.98 | 348.86 | 348.86 | 348.86 | -0.31% | 2 |
| Feb 17, 2026 | 349.95 | 349.95 | 349.95 | 349.95 | 349.95 | 5.98% | 3 |
| Feb 13, 2026 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | -0.74% | 39 |
| Feb 12, 2026 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 4.70% | 2 |
| Feb 11, 2026 | 317.71 | 317.71 | 317.71 | 317.71 | 317.71 | -4.85% | 2 |
| Feb 10, 2026 | 326.60 | 333.89 | 326.60 | 333.89 | 333.89 | 1.18% | 56 |
| Feb 9, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.29% | 7 |
| Feb 4, 2026 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | 7.46% | 2 |
| Feb 3, 2026 | 305.06 | 314.93 | 297.31 | 297.31 | 297.31 | -0.07% | 81 |
| Feb 2, 2026 | 303.41 | 308.75 | 297.52 | 297.52 | 297.52 | -2.85% | 50 |
| Jan 29, 2026 | 306.26 | 306.26 | 306.26 | 306.26 | 306.26 | -2.52% | 8 |
| Jan 27, 2026 | 314.18 | 314.18 | 314.18 | 314.18 | 314.18 | 1.66% | 16 |
| Jan 22, 2026 | 308.32 | 309.05 | 308.32 | 309.05 | 309.05 | -4.27% | 5 |
| Jan 20, 2026 | 322.83 | 322.83 | 322.83 | 322.83 | 322.83 | 7.34% | 1 |
| Jan 16, 2026 | 300.76 | 300.76 | 300.76 | 300.76 | 300.76 | -0.63% | 1 |
| Jan 15, 2026 | 302.68 | 302.68 | 302.68 | 302.68 | 302.68 | -5.23% | 6 |
| Jan 13, 2026 | 312.82 | 319.37 | 312.82 | 319.37 | 319.37 | -8.06% | 52 |
| Jan 8, 2026 | 347.37 | 347.37 | 347.37 | 347.37 | 347.37 | 5.72% | 246 |
| Jan 6, 2026 | 328.57 | 328.57 | 328.57 | 328.57 | 328.57 | 0.32% | 268 |
| Jan 2, 2026 | 327.53 | 327.53 | 327.53 | 327.53 | 327.53 | 1.96% | 11 |
| Dec 29, 2025 | 321.24 | 321.24 | 321.24 | 321.24 | 321.24 | 2.99% | 2 |
| Dec 26, 2025 | 311.89 | 311.89 | 311.89 | 311.89 | 311.89 | -0.03% | 1 |
| Dec 23, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -2.78% | 4 |
| Dec 19, 2025 | 311.99 | 320.91 | 311.99 | 320.91 | 320.91 | 0.09% | 721 |
| Dec 18, 2025 | 306.24 | 320.62 | 306.24 | 320.62 | 320.62 | 1.26% | 265 |
| Dec 17, 2025 | 310.63 | 316.62 | 303.47 | 316.62 | 316.62 | 2.50% | 486 |
| Dec 8, 2025 | 308.91 | 308.91 | 308.91 | 308.91 | 308.91 | 3.05% | 1 |
| Nov 26, 2025 | 299.76 | 299.76 | 299.76 | 299.76 | 299.76 | 0.27% | 27 |
| Nov 4, 2025 | 298.94 | 298.94 | 298.94 | 298.94 | 298.94 | -2.39% | 11 |
| Nov 3, 2025 | 307.41 | 307.41 | 306.27 | 306.27 | 306.27 | 0.32% | 22 |
| Oct 22, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | -0.96% | 10 |
| Oct 14, 2025 | 308.26 | 308.26 | 308.26 | 308.26 | 308.26 | 0.98% | 18 |