Flughafen Zürich AG (VIE:FHZN)
Austria · Delayed Price · Currency is EUR 252.20
+1.00 (0.40%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:FHZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 265.60 | 266.40 | 264.20 | 266.20 | 266.20 | 0.68% | - |
| Jul 9, 2026 | 265.20 | 265.20 | 262.20 | 264.40 | 264.40 | -0.60% | - |
| Jul 8, 2026 | 271.80 | 271.80 | 265.20 | 266.00 | 266.00 | -2.71% | - |
| Jul 7, 2026 | 276.60 | 276.80 | 273.40 | 273.40 | 273.40 | -0.73% | - |
| Jul 6, 2026 | 276.40 | 276.40 | 275.20 | 275.40 | 275.40 | -0.29% | - |
| Jul 3, 2026 | 274.20 | 276.20 | 273.00 | 276.20 | 276.20 | 0.80% | - |
| Jul 2, 2026 | 272.40 | 274.00 | 272.40 | 274.00 | 274.00 | 1.03% | - |
| Jul 1, 2026 | 272.40 | 272.40 | 269.20 | 271.20 | 271.20 | -0.07% | - |
| Jun 30, 2026 | 273.60 | 275.80 | 271.40 | 271.40 | 271.40 | -0.88% | - |
| Jun 29, 2026 | 271.40 | 273.80 | 270.60 | 273.80 | 273.80 | -0.65% | - |
| Jun 26, 2026 | 276.20 | 276.20 | 274.00 | 275.60 | 275.60 | 0.15% | - |
| Jun 25, 2026 | 273.80 | 276.00 | 273.80 | 275.20 | 275.20 | 0.73% | - |
| Jun 24, 2026 | 266.20 | 273.20 | 266.20 | 273.20 | 273.20 | 2.09% | - |
| Jun 23, 2026 | 267.00 | 267.80 | 265.40 | 267.60 | 267.60 | -0.37% | - |
| Jun 22, 2026 | 266.40 | 268.60 | 266.40 | 268.60 | 268.60 | 0.22% | - |
| Jun 19, 2026 | 272.60 | 272.60 | 268.00 | 268.00 | 268.00 | -1.83% | - |
| Jun 18, 2026 | 269.00 | 273.00 | 269.00 | 273.00 | 273.00 | 1.49% | - |
| Jun 17, 2026 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | -0.96% | - |
| Jun 16, 2026 | 267.40 | 271.60 | 267.40 | 271.60 | 271.60 | 1.65% | - |
| Jun 15, 2026 | 267.20 | 268.00 | 267.20 | 267.20 | 267.20 | 4.87% | - |
| Jun 12, 2026 | 251.40 | 256.60 | 251.40 | 254.80 | 254.80 | 2.99% | - |
| Jun 11, 2026 | 244.20 | 248.20 | 244.20 | 247.40 | 247.40 | 0.73% | - |
| Jun 10, 2026 | 245.80 | 247.00 | 245.60 | 245.60 | 245.60 | -1.44% | - |
| Jun 9, 2026 | 248.20 | 250.60 | 248.20 | 249.20 | 249.20 | - | - |
| Jun 8, 2026 | 246.40 | 249.80 | 246.40 | 249.20 | 249.20 | -0.40% | - |
| Jun 5, 2026 | 253.00 | 253.00 | 250.20 | 250.20 | 250.20 | -0.32% | - |
| Jun 4, 2026 | 250.20 | 252.60 | 250.20 | 251.00 | 251.00 | 0.56% | - |
| Jun 3, 2026 | 252.00 | 252.00 | 249.60 | 249.60 | 249.60 | -0.72% | - |
| Jun 2, 2026 | 253.80 | 254.40 | 251.40 | 251.40 | 251.40 | -0.32% | - |
| Jun 1, 2026 | 259.40 | 259.40 | 251.00 | 252.20 | 252.20 | -3.15% | - |
| May 29, 2026 | 256.80 | 261.40 | 256.80 | 260.40 | 260.40 | 2.12% | - |
| May 28, 2026 | 252.40 | 255.00 | 252.40 | 255.00 | 255.00 | 0.63% | - |
| May 27, 2026 | 250.60 | 253.40 | 250.60 | 253.40 | 253.40 | 1.93% | - |
| May 26, 2026 | 251.60 | 251.60 | 248.60 | 248.60 | 248.60 | -1.51% | - |
| May 25, 2026 | 249.80 | 252.40 | 249.80 | 252.40 | 252.40 | 1.77% | - |
| May 22, 2026 | 246.60 | 249.00 | 246.60 | 248.00 | 248.00 | -0.40% | - |
| May 21, 2026 | 252.20 | 252.20 | 248.40 | 249.00 | 249.00 | 1.63% | - |
| May 20, 2026 | 238.60 | 245.00 | 238.60 | 245.00 | 245.00 | 3.20% | - |
| May 19, 2026 | 238.60 | 238.60 | 237.40 | 237.40 | 237.40 | 0.76% | - |
| May 18, 2026 | 234.40 | 235.60 | 234.00 | 235.60 | 235.60 | -0.51% | - |
| May 15, 2026 | 237.40 | 238.60 | 236.80 | 236.80 | 236.80 | -1.33% | - |
| May 14, 2026 | 238.60 | 240.20 | 238.60 | 240.00 | 240.00 | 2.21% | - |
| May 13, 2026 | 235.40 | 235.40 | 234.60 | 234.80 | 234.80 | -1.10% | - |
| May 12, 2026 | 236.80 | 238.00 | 236.80 | 237.40 | 237.40 | -1.00% | - |