Flughafen Zürich AG (SWX:FHZN)
Switzerland · Delayed Price · Currency is CHF 213.00
+4.60 (2.21%)
Nov 4, 2026, 5:31 PM CET
Flughafen Zürich AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 208.00 | 213.80 | 208.00 | 213.00 | 213.00 | 2.21% | 43,217 |
| Nov 3, 2026 | 207.60 | 211.40 | 206.60 | 208.40 | 208.40 | -0.19% | 50,772 |
| Nov 2, 2026 | 202.40 | 210.00 | 202.40 | 208.80 | 208.80 | 2.86% | 61,164 |
| Oct 30, 2026 | 204.80 | 204.80 | 202.80 | 203.00 | 203.00 | 0.10% | 53,854 |
| Oct 29, 2026 | 202.20 | 205.60 | 202.20 | 202.80 | 202.80 | 0.50% | 50,172 |
| Oct 28, 2026 | 199.80 | 202.40 | 198.80 | 201.80 | 201.80 | 1.00% | 58,032 |
| Oct 27, 2026 | 198.10 | 201.20 | 197.90 | 199.80 | 199.80 | -0.10% | 38,690 |
| Oct 26, 2026 | 197.40 | 200.00 | 197.00 | 200.00 | 200.00 | 2.15% | 66,749 |
| Oct 23, 2026 | 197.50 | 198.10 | 195.10 | 195.80 | 195.80 | -0.56% | 33,380 |
| Oct 22, 2026 | 197.00 | 198.00 | 196.10 | 196.90 | 196.90 | -0.30% | 51,566 |
| Oct 21, 2026 | 197.50 | 198.90 | 196.50 | 197.50 | 197.50 | -0.50% | 49,970 |
| Oct 20, 2026 | 193.50 | 199.00 | 193.50 | 198.50 | 198.50 | 2.43% | 51,022 |
| Oct 19, 2026 | 193.40 | 194.50 | 192.20 | 193.80 | 193.80 | -0.05% | 51,661 |
| Oct 16, 2026 | 195.20 | 196.00 | 193.90 | 193.90 | 193.90 | -0.36% | 74,334 |
| Oct 15, 2026 | 191.20 | 195.00 | 191.20 | 194.60 | 194.60 | 2.37% | 41,226 |
| Oct 14, 2026 | 192.00 | 194.60 | 190.10 | 190.10 | 190.10 | -0.78% | 44,053 |
| Oct 13, 2026 | 189.00 | 191.70 | 189.00 | 191.60 | 191.60 | 1.43% | 40,600 |
| Oct 12, 2026 | 189.50 | 189.80 | 187.40 | 188.90 | 188.90 | -0.11% | 40,014 |
| Oct 9, 2026 | 189.40 | 190.60 | 187.40 | 189.10 | 189.10 | 1.39% | 50,861 |
| Oct 8, 2026 | 189.80 | 190.20 | 186.40 | 186.50 | 186.50 | -1.95% | 48,946 |
| Oct 7, 2026 | 196.00 | 196.00 | 189.80 | 190.20 | 190.20 | -3.11% | 72,610 |
| Oct 6, 2026 | 195.60 | 197.50 | 194.50 | 196.30 | 196.30 | 0.51% | 54,544 |
| Oct 5, 2026 | 195.10 | 196.30 | 194.40 | 195.30 | 195.30 | -0.20% | 62,310 |
| Oct 2, 2026 | 196.10 | 198.30 | 194.30 | 195.70 | 195.70 | -0.36% | 49,883 |
| Oct 1, 2026 | 197.90 | 199.80 | 196.40 | 196.40 | 196.40 | -1.31% | 56,053 |
| Sep 30, 2026 | 201.40 | 203.20 | 199.00 | 199.00 | 199.00 | -0.70% | 201,353 |
| Sep 29, 2026 | 200.60 | 202.00 | 199.10 | 200.40 | 200.40 | -0.10% | 49,518 |
| Sep 28, 2026 | 202.80 | 203.40 | 200.60 | 200.60 | 200.60 | -0.59% | 29,963 |
| Sep 25, 2026 | 201.40 | 204.00 | 201.00 | 201.80 | 201.80 | 1.10% | 41,980 |
| Sep 24, 2026 | 202.00 | 203.00 | 199.60 | 199.60 | 199.60 | -1.67% | 68,839 |
| Sep 23, 2026 | 205.80 | 205.80 | 201.80 | 203.00 | 203.00 | -1.36% | 44,854 |
| Sep 22, 2026 | 201.00 | 208.40 | 200.60 | 205.80 | 205.80 | 2.95% | 51,187 |
| Sep 21, 2026 | 200.80 | 201.60 | 199.10 | 199.90 | 199.90 | -0.05% | 37,402 |
| Sep 18, 2026 | 201.40 | 202.20 | 198.70 | 200.00 | 200.00 | -0.89% | 136,136 |
| Sep 17, 2026 | 202.60 | 203.60 | 200.60 | 201.80 | 201.80 | - | 49,808 |
| Sep 16, 2026 | 199.80 | 201.80 | 198.20 | 201.80 | 201.80 | 0.90% | 42,194 |
| Sep 15, 2026 | 201.80 | 202.20 | 198.90 | 200.00 | 200.00 | -0.89% | 52,907 |
| Sep 14, 2026 | 201.60 | 202.80 | 200.40 | 201.80 | 201.80 | -0.30% | 48,679 |
| Sep 11, 2026 | 200.60 | 204.00 | 200.40 | 202.40 | 202.40 | 1.25% | 74,180 |
| Sep 10, 2026 | 204.40 | 204.80 | 199.90 | 199.90 | 199.90 | -1.91% | 97,537 |
| Sep 9, 2026 | 206.60 | 207.60 | 203.20 | 203.80 | 203.80 | -2.21% | 57,650 |
| Sep 8, 2026 | 207.80 | 210.20 | 207.20 | 208.40 | 208.40 | 0.68% | 66,212 |
| Sep 7, 2026 | 206.40 | 208.00 | 205.40 | 207.00 | 207.00 | -0.10% | 42,906 |
| Sep 4, 2026 | 208.00 | 210.40 | 207.20 | 207.20 | 207.20 | 0.19% | 60,251 |
| Sep 3, 2026 | 204.60 | 208.20 | 204.60 | 206.80 | 206.80 | 1.08% | 49,465 |
| Sep 2, 2026 | 205.40 | 207.40 | 204.60 | 204.60 | 204.60 | -0.97% | 71,242 |
| Sep 1, 2026 | 208.40 | 211.00 | 206.40 | 206.60 | 206.60 | -1.05% | 72,561 |
| Aug 31, 2026 | 210.00 | 211.80 | 208.20 | 208.80 | 208.80 | 0.29% | 106,414 |
| Aug 28, 2026 | 220.00 | 221.20 | 206.20 | 208.20 | 208.20 | -7.71% | 195,377 |
| Aug 27, 2026 | 231.00 | 231.00 | 224.40 | 225.60 | 225.60 | -2.25% | 43,206 |