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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Flughafen Zürich AG (FHZN.SW) SIX