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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	239.4	242.6	242.6	242.6	239	81,069
September 29, 2025	239	239.4	239.4	240.4	238	22,377
September 26, 2025	241.4	239	239	243.2	238.8	53,543
September 25, 2025	234.6	237.8	237.8	237.8	234.4	37,933
September 24, 2025	235.4	235.6	235.6	236.8	234.6	29,205
September 23, 2025	236	235.6	235.6	237.2	235	33,642
September 22, 2025	235.6	235.2	235.2	237.2	234.6	31,712
September 19, 2025	236	236.2	236.2	236.8	234.6	100,915
September 18, 2025	238.4	235.8	235.8	239.6	233.8	47,362
September 17, 2025	240.8	239	239	241.2	238.6	29,099
September 16, 2025	242	240.2	240.2	243	239	32,468
September 15, 2025	245	242.4	242.4	245	241.6	22,529
September 12, 2025	244.6	244	244	244.8	243.4	41,603
September 11, 2025	244	243.8	243.8	244.8	242.8	22,813
September 10, 2025	242.2	242.4	242.4	242.8	239.6	51,341
September 09, 2025	244.2	245.2	245.2	245.2	243.2	30,328
September 08, 2025	244.6	243.6	243.6	245.2	242.8	23,322
September 05, 2025	245.4	244.4	244.4	245.6	243.8	28,362
September 04, 2025	243.8	244.6	244.6	246	243.2	25,668
September 03, 2025	242.2	243	243	243.4	241.2	34,454
September 02, 2025	244.6	241.6	241.6	244.6	240.2	36,378
September 01, 2025	244.2	244.4	244.4	244.8	241.2	28,770
August 29, 2025	247.2	244.2	244.2	247.2	242	46,806
August 28, 2025	247	246.8	246.8	247.2	244.2	39,446
August 27, 2025	245.2	246.4	246.4	249	245	47,554
August 26, 2025	238.6	245	245	247.4	236.6	83,357
August 25, 2025	243.2	239.6	239.6	243.2	239.6	47,546
August 22, 2025	244.4	243.2	243.2	245.6	242.8	43,367
August 21, 2025	247.8	244.2	244.2	247.8	243.2	45,733
August 20, 2025	246.6	247.2	247.2	247.6	246	37,255
August 19, 2025	244	246.2	246.2	247.2	243.6	43,724
August 18, 2025	243.4	243	243	244.6	241.8	27,278

Flughafen Zürich AG (FHZN.SW) SIX