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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	243.2	243	243	244.4	242.2	30,360
August 14, 2025	241.6	242.4	242.4	244.4	241.4	39,930
August 13, 2025	241	239.4	239.4	242.6	239.4	28,566
August 12, 2025	238.8	240.2	240.2	240.4	238.2	22,131
August 11, 2025	238	239.6	239.6	240.4	237.4	32,765
August 08, 2025	236.8	237.4	237.4	237.4	235.2	32,431
August 07, 2025	236	236.4	236.4	239.2	235.8	45,765
August 06, 2025	235.2	235.6	235.6	236	233.8	26,642
August 05, 2025	235	234.4	234.4	236.6	234.2	25,039
August 04, 2025	226.4	234.2	234.2	235	226.4	44,984
July 31, 2025	233	230	230	233	229.4	38,443
July 30, 2025	232	232.4	232.4	233.4	230.6	27,166
July 29, 2025	230.2	231.6	231.6	231.8	230.2	23,970
July 28, 2025	232.6	230.8	230.8	233.4	230.6	18,079
July 25, 2025	230.6	231.6	231.6	231.8	229.4	22,900
July 24, 2025	233.2	231	231	233.4	230.4	26,951
July 23, 2025	232.6	232.2	232.2	233.4	231	21,876
July 22, 2025	232.4	232.2	232.2	232.8	231.2	18,848
July 21, 2025	232	232.8	232.8	233.6	231.2	20,262
July 18, 2025	233.6	232.2	232.2	233.8	231	23,174
July 17, 2025	232.2	233.4	233.4	233.4	231	41,349
July 16, 2025	229.8	231.4	231.4	232.8	229.8	24,299
July 15, 2025	232.4	229.8	229.8	232.4	229.6	34,524
July 14, 2025	229.8	232.8	232.8	233	228.6	40,515
July 11, 2025	227	230	230	232	226.6	53,758
July 10, 2025	226.4	226.8	226.8	227.2	224.2	48,032
July 09, 2025	224.4	227	227	227	224.4	42,380
July 08, 2025	224.8	225	225	226	224.2	39,938
July 07, 2025	222.4	225.4	225.4	226.4	222.4	43,746
July 04, 2025	223	222.4	222.4	223.6	221.2	20,401

Flughafen Zürich AG (FHZN.SW) SIX