Flughafen Zürich AG (VIE:FHZN)
Austria · Delayed Price · Currency is EUR 251.40
-0.80 (-0.32%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:FHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 253.80 | 254.40 | 252.00 | 252.00 | - | -0.08% | - |
| 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% | - |
| May 11, 2026 | 240.00 | 240.00 | 239.00 | 239.80 | 239.80 | -1.88% | - |
| May 8, 2026 | 246.00 | 246.00 | 244.40 | 244.40 | 244.40 | -1.37% | - |
| May 7, 2026 | 246.40 | 247.80 | 246.20 | 247.80 | 247.80 | 1.06% | - |
| May 6, 2026 | 244.40 | 247.80 | 244.40 | 245.20 | 245.20 | 2.77% | 38 |
| May 5, 2026 | 238.00 | 239.40 | 238.00 | 238.60 | 238.60 | - | - |
| May 4, 2026 | 242.80 | 242.80 | 238.60 | 238.60 | 238.60 | -0.50% | - |
| Apr 30, 2026 | 236.20 | 239.80 | 236.20 | 239.80 | 239.80 | 1.96% | - |
| Apr 29, 2026 | 240.80 | 240.80 | 235.20 | 235.20 | 235.20 | -3.92% | - |
| Apr 28, 2026 | 243.00 | 245.00 | 243.00 | 244.80 | 244.80 | -0.33% | - |
| Apr 27, 2026 | 246.60 | 246.60 | 245.40 | 245.60 | 245.60 | -1.05% | - |
| Apr 24, 2026 | 248.60 | 248.60 | 247.20 | 248.20 | 248.20 | -0.32% | - |
| Apr 23, 2026 | 249.60 | 249.60 | 248.20 | 249.00 | 249.00 | -1.19% | - |
| Apr 22, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Apr 21, 2026 | 256.40 | 257.80 | 256.00 | 256.00 | 256.00 | -0.52% | - |
| Apr 20, 2026 | 267.40 | 267.40 | 266.60 | 266.60 | 257.33 | - | - |
| Apr 17, 2026 | 261.60 | 266.60 | 261.60 | 266.60 | 257.33 | 1.06% | - |
| Apr 16, 2026 | 266.00 | 266.00 | 263.80 | 263.80 | 254.62 | -1.35% | - |
| Apr 15, 2026 | 271.20 | 271.20 | 267.40 | 267.40 | 258.10 | -0.89% | - |
| Apr 14, 2026 | 267.80 | 269.80 | 267.80 | 269.80 | 260.41 | 1.28% | - |
| Apr 13, 2026 | 269.20 | 269.20 | 264.80 | 266.40 | 257.13 | -2.42% | - |
| Apr 10, 2026 | 273.60 | 273.60 | 271.80 | 273.00 | 263.50 | -0.44% | - |
| Apr 9, 2026 | 275.40 | 275.40 | 273.40 | 274.20 | 264.66 | - | - |
| Apr 8, 2026 | 274.20 | 275.20 | 274.20 | 274.20 | 264.66 | 0.96% | - |
| Apr 7, 2026 | 276.80 | 276.80 | 271.60 | 271.60 | 262.15 | -0.15% | - |
| Apr 2, 2026 | 273.80 | 273.80 | 272.00 | 272.00 | 262.54 | -1.31% | - |
| Apr 1, 2026 | 275.20 | 275.60 | 275.00 | 275.60 | 266.01 | 1.55% | - |
| Mar 31, 2026 | 269.80 | 271.60 | 269.80 | 271.40 | 261.96 | 1.19% | - |
| Mar 30, 2026 | 267.80 | 270.20 | 267.80 | 268.20 | 258.87 | 0.07% | - |
| Mar 27, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 258.68 | -1.69% | - |
| Mar 26, 2026 | 273.40 | 273.40 | 272.40 | 272.60 | 263.12 | -0.58% | - |
| Mar 25, 2026 | 271.20 | 274.20 | 271.20 | 274.20 | 264.66 | 2.54% | - |
| Mar 24, 2026 | 268.40 | 269.40 | 267.40 | 267.40 | 258.10 | -1.11% | - |
| Mar 23, 2026 | 264.00 | 270.40 | 261.60 | 270.40 | 260.99 | 0.60% | - |
| Mar 20, 2026 | 269.80 | 272.20 | 268.80 | 268.80 | 259.45 | 0.22% | - |