Flughafen Zürich AG (VIE:FHZN)
Austria · Delayed Price · Currency is EUR 269.20
+2.40 (0.90%)
Last updated: Dec 23, 2025, 8:55 AM CET
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 269.40 | 269.60 | 269.20 | 269.20 | 269.20 | 0.90% | - |
| Dec 22, 2025 | 266.00 | 266.80 | 265.80 | 266.80 | 266.80 | 0.83% | - |
| Dec 19, 2025 | 266.80 | 266.80 | 264.60 | 264.60 | 264.60 | 0.46% | - |
| Dec 18, 2025 | 261.40 | 263.40 | 261.40 | 263.40 | 263.40 | 0.92% | - |
| Dec 17, 2025 | 259.60 | 261.00 | 259.00 | 261.00 | 261.00 | -0.08% | - |
| Dec 16, 2025 | 258.40 | 261.40 | 258.40 | 261.20 | 261.20 | -0.31% | - |
| Dec 15, 2025 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | -0.08% | - |
| Dec 12, 2025 | 260.60 | 262.20 | 260.60 | 262.20 | 262.20 | 0.85% | - |
| Dec 11, 2025 | 259.00 | 261.20 | 259.00 | 260.00 | 260.00 | -0.08% | - |
| Dec 10, 2025 | 257.00 | 260.20 | 257.00 | 260.20 | 260.20 | 1.09% | - |
| Dec 9, 2025 | 256.80 | 258.40 | 256.80 | 257.40 | 257.40 | - | - |
| Dec 8, 2025 | 257.60 | 257.80 | 257.40 | 257.40 | 257.40 | 0.16% | - |
| Dec 5, 2025 | 255.80 | 257.20 | 255.80 | 257.00 | 257.00 | 0.47% | - |
| Dec 4, 2025 | 257.80 | 257.80 | 255.80 | 255.80 | 255.80 | -1.08% | - |
| Dec 3, 2025 | 258.00 | 258.60 | 258.00 | 258.60 | 258.60 | 0.08% | - |
| Dec 2, 2025 | 258.60 | 258.80 | 258.40 | 258.40 | 258.40 | 0.47% | - |
| Dec 1, 2025 | 257.40 | 257.40 | 256.40 | 257.20 | 257.20 | 0.16% | - |
| Nov 28, 2025 | 257.00 | 257.00 | 256.40 | 256.80 | 256.80 | - | - |
| Nov 27, 2025 | 257.20 | 257.20 | 256.00 | 256.80 | 256.80 | -0.08% | - |
| Nov 26, 2025 | 257.00 | 257.00 | 256.80 | 257.00 | 257.00 | 0.63% | - |
| Nov 25, 2025 | 257.20 | 257.20 | 255.20 | 255.40 | 255.40 | 0.08% | 33 |
| Nov 24, 2025 | 257.00 | 257.00 | 255.00 | 255.20 | 255.20 | -0.47% | - |
| Nov 21, 2025 | 257.00 | 257.60 | 256.40 | 256.40 | 256.40 | -0.16% | - |
| Nov 20, 2025 | 256.00 | 256.80 | 255.60 | 256.80 | 256.80 | 0.63% | - |
| Nov 19, 2025 | 254.40 | 255.40 | 252.40 | 255.20 | 255.20 | 0.55% | - |
| Nov 18, 2025 | 257.00 | 257.20 | 253.80 | 253.80 | 253.80 | -1.93% | - |
| Nov 17, 2025 | 262.20 | 262.20 | 258.80 | 258.80 | 258.80 | -0.54% | - |
| Nov 14, 2025 | 263.60 | 263.60 | 260.20 | 260.20 | 260.20 | -1.36% | - |
| Nov 13, 2025 | 262.60 | 264.60 | 262.60 | 263.80 | 263.80 | 0.53% | - |
| Nov 12, 2025 | 261.20 | 262.40 | 260.60 | 262.40 | 262.40 | 0.77% | - |
| Nov 11, 2025 | 258.00 | 262.40 | 258.00 | 260.40 | 260.40 | 1.09% | - |
| Nov 10, 2025 | 253.60 | 257.60 | 253.60 | 257.60 | 257.60 | 0.94% | - |
| Nov 7, 2025 | 256.40 | 256.40 | 253.40 | 255.20 | 255.20 | - | - |
| Nov 6, 2025 | 257.80 | 257.80 | 254.60 | 255.20 | 255.20 | -1.31% | - |
| Nov 5, 2025 | 259.20 | 259.20 | 256.20 | 258.60 | 258.60 | -0.23% | - |
| Nov 4, 2025 | 256.60 | 259.20 | 256.40 | 259.20 | 259.20 | 0.23% | - |
| Nov 3, 2025 | 256.00 | 258.60 | 254.40 | 258.60 | 258.60 | 0.86% | - |
| Oct 31, 2025 | 256.80 | 256.80 | 255.80 | 256.40 | 256.40 | 1.10% | - |
| Oct 30, 2025 | 254.60 | 254.60 | 253.00 | 253.60 | 253.60 | -0.16% | - |
| Oct 29, 2025 | 254.20 | 254.80 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Oct 28, 2025 | 258.80 | 258.80 | 254.80 | 258.00 | 258.00 | - | - |
| Oct 27, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | -0.08% | - |
| Oct 24, 2025 | 255.40 | 258.20 | 255.40 | 258.20 | 258.20 | -0.31% | - |