Flughafen Zürich AG (VIE:FHZN)
Austria · Delayed Price · Currency is EUR 211.40
-2.60 (-1.21%)
At close: Sep 18, 2026
VIE:FHZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 213.00 | 213.00 | 211.40 | 211.40 | 211.40 | -1.21% | - |
| Sep 17, 2026 | 213.40 | 214.00 | 213.40 | 214.00 | 214.00 | 0.94% | - |
| Sep 16, 2026 | 212.00 | 212.00 | 210.40 | 212.00 | 212.00 | -0.09% | - |
| Sep 15, 2026 | 212.60 | 213.00 | 212.20 | 212.20 | 212.20 | -0.47% | - |
| Sep 14, 2026 | 214.00 | 214.80 | 213.20 | 213.20 | 213.20 | -1.02% | - |
| Sep 11, 2026 | 213.00 | 215.40 | 213.00 | 215.40 | 215.40 | 0.47% | - |
| Sep 10, 2026 | 217.20 | 217.20 | 214.40 | 214.40 | 214.40 | -1.56% | - |
| Sep 9, 2026 | 220.00 | 220.00 | 217.60 | 217.80 | 217.80 | -2.16% | - |
| Sep 8, 2026 | 221.80 | 222.80 | 221.00 | 222.60 | 222.60 | 0.72% | - |
| Sep 7, 2026 | 220.00 | 221.00 | 219.20 | 221.00 | 221.00 | - | - |
| Sep 4, 2026 | 220.80 | 222.60 | 220.80 | 221.00 | 221.00 | -0.27% | - |
| Sep 3, 2026 | 218.60 | 221.60 | 218.60 | 221.60 | 221.60 | 1.19% | - |
| Sep 2, 2026 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | -1.17% | - |
| Sep 1, 2026 | 221.00 | 222.40 | 221.00 | 221.60 | 221.60 | -0.81% | - |
| Aug 31, 2026 | 223.20 | 223.60 | 222.80 | 223.40 | 223.40 | - | - |
| Aug 28, 2026 | 232.40 | 232.40 | 223.40 | 223.40 | 223.40 | -7.30% | - |
| Aug 27, 2026 | 245.20 | 245.20 | 241.00 | 241.00 | 241.00 | -2.74% | - |
| Aug 26, 2026 | 247.60 | 247.80 | 246.80 | 247.80 | 247.80 | 0.24% | - |
| Aug 25, 2026 | 245.00 | 247.20 | 245.00 | 247.20 | 247.20 | 1.39% | - |
| Aug 24, 2026 | 244.00 | 244.00 | 243.60 | 243.80 | 243.80 | 0.33% | - |
| Aug 21, 2026 | 242.40 | 243.00 | 242.40 | 243.00 | 243.00 | 0.58% | - |
| Aug 20, 2026 | 243.80 | 245.00 | 241.60 | 241.60 | 241.60 | -0.25% | - |
| Aug 19, 2026 | 240.00 | 242.20 | 240.00 | 242.20 | 242.20 | 1.34% | - |
| Aug 18, 2026 | 238.40 | 239.00 | 237.20 | 239.00 | 239.00 | -0.83% | - |
| Aug 17, 2026 | 244.20 | 244.20 | 239.60 | 241.00 | 241.00 | -2.19% | - |
| Aug 14, 2026 | 246.80 | 247.60 | 245.80 | 246.40 | 246.40 | -0.32% | 37 |
| Aug 13, 2026 | 249.00 | 249.00 | 247.20 | 247.20 | 247.20 | -0.96% | - |
| Aug 12, 2026 | 249.80 | 250.60 | 249.20 | 249.60 | 249.60 | -0.64% | - |
| Aug 11, 2026 | 251.80 | 251.80 | 250.20 | 251.20 | 251.20 | -0.40% | - |
| Aug 10, 2026 | 253.60 | 253.60 | 252.20 | 252.20 | 252.20 | -1.18% | - |
| Aug 7, 2026 | 252.20 | 255.20 | 252.00 | 255.20 | 255.20 | 0.47% | - |
| Aug 6, 2026 | 255.80 | 255.80 | 252.80 | 254.00 | 254.00 | -1.40% | - |
| Aug 5, 2026 | 255.80 | 257.60 | 255.80 | 257.60 | 257.60 | 0.86% | - |
| Aug 4, 2026 | 256.40 | 256.40 | 254.60 | 255.40 | 255.40 | -0.08% | - |
| Aug 3, 2026 | 257.40 | 257.40 | 255.20 | 255.60 | 255.60 | 0.08% | - |
| Jul 31, 2026 | 257.20 | 257.20 | 255.40 | 255.40 | 255.40 | 0.24% | - |
| Jul 30, 2026 | 254.40 | 254.80 | 254.40 | 254.80 | 254.80 | 1.59% | - |
| Jul 29, 2026 | 253.60 | 253.60 | 250.40 | 250.80 | 250.80 | -1.18% | - |
| Jul 28, 2026 | 254.00 | 254.00 | 251.80 | 253.80 | 253.80 | - | - |
| Jul 27, 2026 | 254.20 | 254.20 | 252.40 | 253.80 | 253.80 | 1.93% | - |
| Jul 24, 2026 | 247.00 | 249.20 | 247.00 | 249.00 | 249.00 | 0.65% | - |
| Jul 23, 2026 | 248.20 | 249.80 | 247.20 | 247.40 | 247.40 | -1.04% | - |
| Jul 22, 2026 | 250.00 | 251.60 | 250.00 | 250.00 | 250.00 | -0.56% | - |
| Jul 21, 2026 | 250.00 | 252.20 | 250.00 | 251.40 | 251.40 | 0.08% | - |
| Jul 20, 2026 | 250.20 | 252.00 | 250.00 | 251.20 | 251.20 | -0.48% | - |
| Jul 17, 2026 | 254.60 | 254.60 | 252.40 | 252.40 | 252.40 | -0.86% | - |
| Jul 16, 2026 | 255.80 | 255.80 | 252.60 | 254.60 | 254.60 | -0.93% | - |
| Jul 15, 2026 | 255.40 | 257.00 | 253.40 | 257.00 | 257.00 | -0.08% | - |
| Jul 14, 2026 | 263.00 | 263.00 | 256.60 | 257.20 | 257.20 | -3.74% | 64 |
| Jul 13, 2026 | 266.00 | 268.80 | 266.00 | 267.20 | 267.20 | 0.38% | - |