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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	238	238.2	238.2	239	237	16,662
November 19, 2025	235.6	237.2	237.2	238	233.6	30,307
November 18, 2025	237.4	235	235	238.4	234.4	42,693
November 17, 2025	240.4	238.8	238.8	241.2	238.6	21,029
November 14, 2025	242	240	240	243.4	238.4	42,958
November 13, 2025	242.8	242.4	242.4	245.2	242	37,538
November 12, 2025	242	242.4	242.4	243.6	241	20,932
November 11, 2025	240	241.2	241.2	244	240	29,456
November 10, 2025	237.2	239.8	239.8	240.2	236.2	29,970
November 07, 2025	237.6	236.2	236.2	238.8	235.6	32,476
November 06, 2025	241.2	237.8	237.8	241.8	236.8	32,233
November 05, 2025	241.4	241	241	242.4	238.2	21,707
November 04, 2025	240.4	241	241	241.2	237.6	29,609
November 03, 2025	237	240.6	240.6	241.4	236	31,944
October 31, 2025	236.2	237.2	237.2	238.6	236.2	52,143
October 30, 2025	235.4	235.2	235.2	236.8	234.6	40,663
October 29, 2025	237.6	235.4	235.4	237.6	235.2	25,593
October 28, 2025	240	238.4	238.4	240	235.8	40,516
October 27, 2025	239	239.2	239.2	239.4	237.6	29,599
October 24, 2025	239.6	238.8	238.8	239.6	235.8	35,532
October 23, 2025	235.4	239.4	239.4	239.4	234.4	32,727
October 22, 2025	232	235.6	235.6	235.8	232	50,323
October 21, 2025	238	231	231	238	230.8	76,628
October 20, 2025	240.4	237.4	237.4	240.4	237.4	55,296
October 17, 2025	242	240.8	240.8	242	238	40,697
October 16, 2025	238.6	242	242	243.2	237.8	59,511
October 15, 2025	246	246.2	246.2	247.4	244.6	26,014
October 14, 2025	246	246.4	246.4	247.4	244.2	42,342
October 13, 2025	246.6	246	246	247.2	245.6	29,154
October 10, 2025	245	246	246	247.8	245	26,843
October 09, 2025	245	245	245	246.2	244.2	28,842
October 08, 2025	241.4	244.6	244.6	245	241.4	31,727
October 07, 2025	241.6	241.8	241.8	242.8	240.8	37,035
October 06, 2025	239.2	242.2	242.2	242.4	237.4	30,624
October 03, 2025	240.2	240	240	242	239.2	33,700
October 02, 2025	240	239.4	239.4	240.8	238.2	43,205
October 01, 2025	242.6	240.4	240.4	243.6	240.2	32,174

Flughafen Zürich AG (FHZN.SW) SIX