Flughafen Zürich AG (SWX:FHZN)
Switzerland
· Delayed Price · Currency is CHF 248.60
-5.00 (-1.97%)
Mar 9, 2026, 5:31 PM CET
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 249.20 | 249.80 | 244.60 | 247.40 | - | -2.44% | 22,883 |
| Mar 6, 2026 | 251.80 | 253.60 | 247.20 | 253.60 | 253.60 | 1.93% | 77,674 |
| Mar 5, 2026 | 253.00 | 255.40 | 248.80 | 248.80 | 248.80 | -1.35% | 42,022 |
| Mar 4, 2026 | 251.00 | 253.60 | 250.00 | 252.20 | 252.20 | 0.88% | 35,315 |
| Mar 3, 2026 | 256.20 | 256.20 | 245.80 | 250.00 | 250.00 | -2.11% | 59,367 |
| Mar 2, 2026 | 259.60 | 260.00 | 250.60 | 255.40 | 255.40 | -3.26% | 69,869 |
| Feb 27, 2026 | 263.00 | 264.80 | 260.80 | 264.00 | 264.00 | 0.30% | 48,616 |
| Feb 26, 2026 | 262.00 | 264.00 | 260.60 | 263.20 | 263.20 | 0.61% | 39,161 |
| Feb 25, 2026 | 262.00 | 263.60 | 259.40 | 261.60 | 261.60 | -0.30% | 62,064 |
| Feb 24, 2026 | 264.00 | 265.20 | 262.40 | 262.40 | 262.40 | -0.30% | 83,906 |
| Feb 23, 2026 | 260.60 | 264.60 | 260.60 | 263.20 | 263.20 | 0.92% | 34,114 |
| Feb 20, 2026 | 261.60 | 262.40 | 259.80 | 260.80 | 260.80 | -0.23% | 34,811 |
| Feb 19, 2026 | 264.00 | 266.60 | 259.60 | 261.40 | 261.40 | -0.91% | 55,267 |
| Feb 18, 2026 | 263.40 | 266.00 | 259.00 | 263.80 | 263.80 | -0.15% | 77,236 |
| Feb 17, 2026 | 250.60 | 264.20 | 246.20 | 264.20 | 264.20 | 2.72% | 133,192 |
| Feb 16, 2026 | 251.00 | 258.80 | 251.00 | 257.20 | 257.20 | 2.39% | 40,660 |
| Feb 13, 2026 | 249.00 | 253.00 | 248.80 | 251.20 | 251.20 | 1.37% | 47,809 |
| Feb 12, 2026 | 248.00 | 249.60 | 247.40 | 247.80 | 247.80 | -0.08% | 29,484 |
| Feb 11, 2026 | 246.60 | 251.00 | 245.80 | 248.00 | 248.00 | 0.49% | 49,032 |
| Feb 10, 2026 | 251.00 | 251.00 | 246.20 | 246.80 | 246.80 | -1.83% | 38,375 |
| Feb 9, 2026 | 249.80 | 251.40 | 249.00 | 251.40 | 251.40 | 0.72% | 40,055 |
| Feb 6, 2026 | 245.00 | 249.80 | 243.60 | 249.60 | 249.60 | 1.88% | 55,194 |
| Feb 5, 2026 | 241.60 | 245.00 | 240.40 | 245.00 | 245.00 | 1.74% | 45,057 |
| Feb 4, 2026 | 237.20 | 241.60 | 235.60 | 240.80 | 240.80 | 1.86% | 62,909 |
| Feb 3, 2026 | 237.00 | 238.40 | 234.60 | 236.40 | 236.40 | -1.09% | 114,690 |
| Feb 2, 2026 | 240.20 | 241.40 | 238.00 | 239.00 | 239.00 | -0.25% | 60,881 |
| Jan 30, 2026 | 240.00 | 241.80 | 238.40 | 239.60 | 239.60 | 0.17% | 66,732 |
| Jan 29, 2026 | 240.40 | 242.40 | 239.20 | 239.20 | 239.20 | -0.42% | 34,855 |
| Jan 28, 2026 | 244.80 | 245.60 | 237.40 | 240.20 | 240.20 | -2.20% | 63,596 |
| Jan 27, 2026 | 244.40 | 245.60 | 242.00 | 245.60 | 245.60 | 0.57% | 45,221 |
| Jan 26, 2026 | 243.00 | 245.20 | 242.80 | 244.20 | 244.20 | -0.73% | 49,973 |
| Jan 23, 2026 | 247.60 | 247.60 | 242.20 | 246.00 | 246.00 | -1.05% | 54,209 |
| Jan 22, 2026 | 249.00 | 249.80 | 246.00 | 248.60 | 248.60 | 0.73% | 64,609 |
| Jan 21, 2026 | 249.40 | 249.40 | 246.40 | 246.80 | 246.80 | -0.88% | 64,219 |
| Jan 20, 2026 | 248.40 | 249.00 | 246.40 | 249.00 | 249.00 | -0.08% | 93,251 |
| Jan 19, 2026 | 248.40 | 249.80 | 247.20 | 249.20 | 249.20 | -0.16% | 24,664 |
| Jan 16, 2026 | 248.00 | 249.80 | 247.00 | 249.60 | 249.60 | 0.40% | 32,066 |
| Jan 15, 2026 | 246.20 | 248.60 | 243.40 | 248.60 | 248.60 | 0.57% | 59,115 |
| Jan 14, 2026 | 250.80 | 251.60 | 246.60 | 247.20 | 247.20 | -1.98% | 68,380 |
| Jan 13, 2026 | 255.00 | 255.00 | 248.80 | 252.20 | 252.20 | -1.25% | 85,507 |
| Jan 12, 2026 | 260.00 | 261.20 | 254.80 | 255.40 | 255.40 | -2.00% | 72,863 |
| Jan 9, 2026 | 263.60 | 263.60 | 258.00 | 260.60 | 260.60 | -1.29% | 39,141 |
| Jan 8, 2026 | 259.60 | 265.20 | 258.80 | 264.00 | 264.00 | 1.46% | 44,528 |
| Jan 7, 2026 | 262.00 | 262.00 | 257.00 | 260.20 | 260.20 | -0.23% | 42,407 |
| Jan 6, 2026 | 256.20 | 262.00 | 255.60 | 260.80 | 260.80 | 1.80% | 59,137 |
| Jan 5, 2026 | 252.20 | 256.40 | 250.40 | 256.20 | 256.20 | 1.75% | 45,678 |
| Dec 30, 2025 | 251.00 | 251.80 | 250.00 | 251.80 | 251.80 | 0.32% | 32,489 |
| Dec 29, 2025 | 250.60 | 251.80 | 248.40 | 251.00 | 251.00 | 0.24% | 21,878 |
| Dec 23, 2025 | 251.00 | 251.20 | 249.20 | 250.40 | 250.40 | -0.24% | 22,126 |
| Dec 22, 2025 | 248.20 | 251.00 | 246.80 | 251.00 | 251.00 | 1.05% | 21,703 |
| Dec 19, 2025 | 248.80 | 248.80 | 246.00 | 248.40 | 248.40 | 0.08% | 75,680 |
| Dec 18, 2025 | 244.80 | 248.20 | 243.60 | 248.20 | 248.20 | 1.72% | 32,446 |
| Dec 17, 2025 | 243.00 | 245.20 | 241.40 | 244.00 | 244.00 | 0.25% | 34,655 |
| Dec 16, 2025 | 240.00 | 245.20 | 240.00 | 243.40 | 243.40 | -0.49% | 38,957 |
| Dec 15, 2025 | 244.60 | 246.00 | 243.40 | 244.60 | 244.60 | 0.33% | 23,224 |
| Dec 12, 2025 | 242.40 | 245.40 | 242.40 | 243.80 | 243.80 | 0.74% | 36,514 |
| Dec 11, 2025 | 240.40 | 244.00 | 240.40 | 242.00 | 242.00 | 0.41% | 36,704 |
| Dec 10, 2025 | 240.60 | 243.60 | 240.40 | 241.00 | 241.00 | -0.17% | 22,749 |
| Dec 9, 2025 | 241.20 | 242.80 | 240.40 | 241.40 | 241.40 | 0.08% | 58,285 |
| Dec 8, 2025 | 241.00 | 242.00 | 240.40 | 241.20 | 241.20 | 0.42% | 20,023 |
| Dec 5, 2025 | 239.60 | 241.80 | 239.20 | 240.20 | 240.20 | 0.17% | 18,645 |
| Dec 4, 2025 | 240.60 | 241.00 | 238.80 | 239.80 | 239.80 | -0.33% | 21,412 |
| Dec 3, 2025 | 242.40 | 243.40 | 240.20 | 240.60 | 240.60 | -0.41% | 24,046 |
| Dec 2, 2025 | 241.60 | 242.80 | 240.80 | 241.60 | 241.60 | - | 23,636 |
| Dec 1, 2025 | 240.40 | 242.00 | 238.80 | 241.60 | 241.60 | 0.83% | 30,797 |
| Nov 28, 2025 | 240.00 | 240.60 | 238.40 | 239.60 | 239.60 | -0.25% | 39,073 |
| Nov 27, 2025 | 240.60 | 241.40 | 238.00 | 240.20 | 240.20 | -0.17% | 32,701 |
| Nov 26, 2025 | 241.00 | 241.60 | 238.60 | 240.60 | 240.60 | 0.42% | 32,057 |
| Nov 25, 2025 | 239.60 | 240.60 | 237.80 | 239.60 | 239.60 | -0.17% | 34,031 |
| Nov 24, 2025 | 238.60 | 240.00 | 236.60 | 240.00 | 240.00 | 0.93% | 57,142 |
| Nov 21, 2025 | 237.80 | 239.40 | 236.80 | 237.80 | 237.80 | -0.17% | 22,979 |
| Nov 20, 2025 | 238.00 | 239.00 | 237.00 | 238.20 | 238.20 | 0.42% | 16,662 |
| Nov 19, 2025 | 235.60 | 238.00 | 233.60 | 237.20 | 237.20 | 0.94% | 30,307 |
| Nov 18, 2025 | 237.40 | 238.40 | 234.40 | 235.00 | 235.00 | -1.59% | 42,693 |
| Nov 17, 2025 | 240.40 | 241.20 | 238.60 | 238.80 | 238.80 | -0.50% | 21,003 |
| Nov 14, 2025 | 242.00 | 243.40 | 238.40 | 240.00 | 240.00 | -0.99% | 42,791 |
| Nov 13, 2025 | 242.80 | 245.20 | 242.00 | 242.40 | 242.40 | - | 37,538 |
| Nov 12, 2025 | 242.00 | 243.60 | 241.00 | 242.40 | 242.40 | 0.50% | 20,932 |
| Nov 11, 2025 | 240.00 | 244.00 | 240.00 | 241.20 | 241.20 | 0.58% | 29,455 |
| Nov 10, 2025 | 237.20 | 240.20 | 236.20 | 239.80 | 239.80 | 1.52% | 29,969 |
| Nov 7, 2025 | 237.60 | 238.80 | 235.60 | 236.20 | 236.20 | -0.67% | 33,224 |
| Nov 6, 2025 | 241.20 | 241.80 | 236.80 | 237.80 | 237.80 | -1.33% | 32,213 |
| Nov 5, 2025 | 241.40 | 242.40 | 238.20 | 241.00 | 241.00 | - | 21,707 |
| Nov 4, 2025 | 240.40 | 241.20 | 237.60 | 241.00 | 241.00 | 0.17% | 29,608 |
| Nov 3, 2025 | 237.00 | 241.40 | 236.00 | 240.60 | 240.60 | 1.43% | 31,910 |
| Oct 31, 2025 | 236.20 | 238.60 | 236.20 | 237.20 | 237.20 | 0.85% | 52,092 |
| Oct 30, 2025 | 235.40 | 236.80 | 234.60 | 235.20 | 235.20 | -0.08% | 40,663 |
| Oct 29, 2025 | 237.60 | 237.60 | 235.20 | 235.40 | 235.40 | -1.26% | 25,593 |
| Oct 28, 2025 | 240.00 | 240.00 | 235.80 | 238.40 | 238.40 | -0.33% | 40,454 |
| Oct 27, 2025 | 239.00 | 239.40 | 237.60 | 239.20 | 239.20 | 0.17% | 29,572 |
| Oct 24, 2025 | 239.60 | 239.60 | 235.80 | 238.80 | 238.80 | -0.25% | 35,455 |
| Oct 23, 2025 | 235.40 | 239.40 | 234.40 | 239.40 | 239.40 | 1.61% | 32,598 |
| Oct 22, 2025 | 232.00 | 235.80 | 232.00 | 235.60 | 235.60 | 1.99% | 50,420 |
| Oct 21, 2025 | 238.00 | 238.00 | 230.80 | 231.00 | 231.00 | -2.70% | 76,628 |
| Oct 20, 2025 | 240.40 | 240.40 | 237.40 | 237.40 | 237.40 | -1.41% | 55,296 |
| Oct 17, 2025 | 242.00 | 242.00 | 238.00 | 240.80 | 240.80 | -0.50% | 40,697 |
| Oct 16, 2025 | 238.60 | 243.20 | 237.80 | 242.00 | 242.00 | -1.71% | 59,484 |
| Oct 15, 2025 | 246.00 | 247.40 | 244.60 | 246.20 | 246.20 | -0.08% | 26,007 |
| Oct 14, 2025 | 246.00 | 247.40 | 244.20 | 246.40 | 246.40 | 0.16% | 42,342 |
| Oct 13, 2025 | 246.60 | 247.20 | 245.60 | 246.00 | 246.00 | - | 29,154 |