Flughafen Zürich AG - FHZN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261.6	260.8	260.8	262.4	259.8	34,811
February 19, 2026	264	261.4	261.4	266.6	259.6	55,403
February 18, 2026	263.4	263.8	263.8	266	259	77,236
February 17, 2026	250.6	264.2	264.2	264.2	246.2	133,204
February 16, 2026	251	257.2	257.2	258.8	251	40,660
February 13, 2026	249	251.2	251.2	253	248.8	47,809
February 12, 2026	248	247.8	247.8	249.6	247.4	29,484
February 11, 2026	246.6	248	248	251	245.8	49,032
February 10, 2026	251	246.8	246.8	251	246.2	38,375
February 09, 2026	249.8	251.4	251.4	251.4	249	40,055
February 06, 2026	245	249.6	249.6	249.8	243.6	55,255
February 05, 2026	241.6	245	245	245	240.4	45,335
February 04, 2026	237.2	240.8	240.8	241.6	235.6	62,909
February 03, 2026	237	236.4	236.4	238.4	234.6	114,690
February 02, 2026	240.2	239	239	241.4	238	61,059
January 30, 2026	240	239.6	239.6	241.8	238.4	66,732
January 29, 2026	240.4	239.2	239.2	242.4	239.2	34,855
January 28, 2026	244.8	240.2	240.2	245.6	237.4	63,596
January 27, 2026	244.4	245.6	245.6	245.6	242	45,221
January 26, 2026	243	244.2	244.2	245.2	242.8	49,973
January 23, 2026	247.6	246	246	247.6	242.2	54,209
January 22, 2026	249	248.6	248.6	249.8	246	64,609
January 21, 2026	249.4	246.8	246.8	249.4	246.4	64,219
January 20, 2026	248.4	249	249	249	246.4	93,251
January 19, 2026	248.4	249.2	249.2	249.8	247.2	24,665
January 16, 2026	248	249.6	249.6	249.8	247	32,252
January 15, 2026	246.2	248.6	248.6	248.6	243.4	59,115
January 14, 2026	250.8	247.2	247.2	251.6	246.6	68,421
January 13, 2026	255	252.2	252.2	255	248.8	85,821
January 12, 2026	260	255.4	255.4	261.2	254.8	72,863
January 09, 2026	263.6	260.6	260.6	263.6	258	39,141
January 08, 2026	259.6	264	264	265.2	258.8	44,528
January 07, 2026	262	260.2	260.2	262	257	42,407
January 06, 2026	256.2	260.8	260.8	262	255.6	59,137
January 05, 2026	252.2	256.2	256.2	256.4	250.4	45,678
December 30, 2025	251	251.8	251.8	251.8	250	32,489
December 29, 2025	250.6	251	251	251.8	248.4	21,914
December 23, 2025	251	250.4	250.4	251.2	249.2	22,127
December 22, 2025	248.2	251	251	251	246.8	21,712
December 19, 2025	248.8	248.4	248.4	248.8	246	75,680
December 18, 2025	244.8	248.2	248.2	248.2	243.6	32,459
December 17, 2025	243	244	244	245.2	241.4	34,657
December 16, 2025	240	243.4	243.4	245.2	240	38,957
December 15, 2025	244.6	244.6	244.6	246	243.4	23,235
December 12, 2025	242.4	243.8	243.8	245.4	242.4	36,515
December 11, 2025	240.4	242	242	244	240.4	36,704
December 10, 2025	240.6	241	241	243.6	240.4	22,760
December 09, 2025	241.2	241.4	241.4	242.8	240.4	58,285
December 08, 2025	241	241.2	241.2	242	240.4	20,049
December 05, 2025	239.6	240.2	240.2	241.8	239.2	18,685
December 04, 2025	240.6	239.8	239.8	241	238.8	21,413
December 03, 2025	242.4	240.6	240.6	243.4	240.2	24,182
December 02, 2025	241.6	241.6	241.6	242.8	240.8	23,697
December 01, 2025	240.4	241.6	241.6	242	238.8	30,812
November 28, 2025	240	239.6	239.6	240.6	238.4	39,073
November 27, 2025	240.6	240.2	240.2	241.4	238	32,701
November 26, 2025	241	240.6	240.6	241.6	238.6	32,231
November 25, 2025	239.6	239.6	239.6	240.6	237.8	34,031
November 24, 2025	238.6	240	240	240	236.6	57,225
November 21, 2025	237.8	237.8	237.8	239.4	236.8	22,979

Flughafen Zürich AG (FHZN.SW) SIX