Flughafen Zürich AG (SWX:FHZN)
Switzerland
· Delayed Price · Currency is CHF 240.20
+0.40 (0.17%)
At close: Dec 5, 2025
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 245.00 | 247.80 | 245.00 | 246.00 | 246.00 | 0.41% | 26,843 |
| Oct 9, 2025 | 245.00 | 246.20 | 244.20 | 245.00 | 245.00 | 0.16% | 28,842 |
| Oct 8, 2025 | 241.40 | 245.00 | 241.40 | 244.60 | 244.60 | 1.16% | 31,724 |
| Oct 7, 2025 | 241.60 | 242.80 | 240.80 | 241.80 | 241.80 | -0.17% | 37,035 |
| Oct 6, 2025 | 239.20 | 242.40 | 237.40 | 242.20 | 242.20 | 0.92% | 30,623 |
| Oct 3, 2025 | 240.20 | 242.00 | 239.20 | 240.00 | 240.00 | 0.25% | 33,687 |
| Oct 2, 2025 | 240.00 | 240.80 | 238.20 | 239.40 | 239.40 | -0.42% | 43,205 |
| Oct 1, 2025 | 242.60 | 243.60 | 240.20 | 240.40 | 240.40 | -0.91% | 32,174 |
| Sep 30, 2025 | 239.40 | 242.60 | 239.00 | 242.60 | 242.60 | 1.34% | 81,069 |
| Sep 29, 2025 | 239.00 | 240.40 | 238.00 | 239.40 | 239.40 | 0.17% | 22,377 |
| Sep 26, 2025 | 241.40 | 243.20 | 238.80 | 239.00 | 239.00 | 0.50% | 53,472 |
| Sep 25, 2025 | 234.60 | 237.80 | 234.40 | 237.80 | 237.80 | 0.93% | 37,932 |
| Sep 24, 2025 | 235.40 | 236.80 | 234.60 | 235.60 | 235.60 | - | 29,205 |
| Sep 23, 2025 | 236.00 | 237.20 | 235.00 | 235.60 | 235.60 | 0.17% | 33,624 |
| Sep 22, 2025 | 235.60 | 237.20 | 234.60 | 235.20 | 235.20 | -0.42% | 31,699 |
| Sep 19, 2025 | 236.00 | 236.80 | 234.60 | 236.20 | 236.20 | 0.17% | 100,915 |
| Sep 18, 2025 | 238.40 | 239.60 | 233.80 | 235.80 | 235.80 | -1.34% | 47,340 |
| Sep 17, 2025 | 240.80 | 241.20 | 238.60 | 239.00 | 239.00 | -0.50% | 29,099 |
| Sep 16, 2025 | 242.00 | 243.00 | 239.00 | 240.20 | 240.20 | -0.91% | 32,468 |
| Sep 15, 2025 | 245.00 | 245.00 | 241.60 | 242.40 | 242.40 | -0.66% | 22,529 |
| Sep 12, 2025 | 244.60 | 244.80 | 243.40 | 244.00 | 244.00 | 0.08% | 41,451 |
| Sep 11, 2025 | 244.00 | 244.80 | 242.80 | 243.80 | 243.80 | 0.58% | 22,813 |
| Sep 10, 2025 | 242.20 | 242.80 | 239.60 | 242.40 | 242.40 | -1.14% | 51,366 |
| Sep 9, 2025 | 244.20 | 245.20 | 243.20 | 245.20 | 245.20 | 0.66% | 30,305 |
| Sep 8, 2025 | 244.60 | 245.20 | 242.80 | 243.60 | 243.60 | -0.33% | 23,322 |
| Sep 5, 2025 | 245.40 | 245.60 | 243.80 | 244.40 | 244.40 | -0.08% | 28,362 |
| Sep 4, 2025 | 243.80 | 246.00 | 243.20 | 244.60 | 244.60 | 0.66% | 25,647 |
| Sep 3, 2025 | 242.20 | 243.40 | 241.20 | 243.00 | 243.00 | 0.58% | 34,444 |
| Sep 2, 2025 | 244.60 | 244.60 | 240.20 | 241.60 | 241.60 | -1.15% | 36,378 |
| Sep 1, 2025 | 244.20 | 244.80 | 241.20 | 244.40 | 244.40 | 0.08% | 28,765 |
| Aug 29, 2025 | 247.20 | 247.20 | 242.00 | 244.20 | 244.20 | -1.05% | 46,805 |
| Aug 28, 2025 | 247.00 | 247.20 | 244.20 | 246.80 | 246.80 | 0.16% | 39,446 |
| Aug 27, 2025 | 245.20 | 249.00 | 245.00 | 246.40 | 246.40 | 0.57% | 47,554 |
| Aug 26, 2025 | 238.60 | 247.40 | 236.60 | 245.00 | 245.00 | 2.25% | 82,773 |
| Aug 25, 2025 | 243.20 | 243.20 | 239.60 | 239.60 | 239.60 | -1.48% | 47,402 |
| Aug 22, 2025 | 244.40 | 245.60 | 242.80 | 243.20 | 243.20 | -0.41% | 43,367 |
| Aug 21, 2025 | 247.80 | 247.80 | 243.20 | 244.20 | 244.20 | -1.21% | 45,684 |
| Aug 20, 2025 | 246.60 | 247.60 | 246.00 | 247.20 | 247.20 | 0.41% | 37,170 |
| Aug 19, 2025 | 244.00 | 247.20 | 243.60 | 246.20 | 246.20 | 1.32% | 43,724 |
| Aug 18, 2025 | 243.40 | 244.60 | 241.80 | 243.00 | 243.00 | - | 27,277 |
| Aug 15, 2025 | 243.20 | 244.40 | 242.20 | 243.00 | 243.00 | 0.25% | 30,360 |
| Aug 14, 2025 | 241.60 | 244.40 | 241.40 | 242.40 | 242.40 | 1.25% | 39,930 |
| Aug 13, 2025 | 241.00 | 242.60 | 239.40 | 239.40 | 239.40 | -0.33% | 28,566 |
| Aug 12, 2025 | 238.80 | 240.40 | 238.20 | 240.20 | 240.20 | 0.25% | 22,128 |
| Aug 11, 2025 | 238.00 | 240.40 | 237.40 | 239.60 | 239.60 | 0.93% | 32,707 |
| Aug 8, 2025 | 236.80 | 237.40 | 235.20 | 237.40 | 237.40 | 0.42% | 32,431 |
| Aug 7, 2025 | 236.00 | 239.20 | 235.80 | 236.40 | 236.40 | 0.34% | 45,765 |
| Aug 6, 2025 | 235.20 | 236.00 | 233.80 | 235.60 | 235.60 | 0.51% | 26,642 |
| Aug 5, 2025 | 235.00 | 236.60 | 234.20 | 234.40 | 234.40 | 0.09% | 25,039 |
| Aug 4, 2025 | 226.40 | 235.00 | 226.40 | 234.20 | 234.20 | 1.83% | 44,984 |
| Jul 31, 2025 | 233.00 | 233.00 | 229.40 | 230.00 | 230.00 | -1.03% | 38,443 |
| Jul 30, 2025 | 232.00 | 233.40 | 230.60 | 232.40 | 232.40 | 0.35% | 26,886 |
| Jul 29, 2025 | 230.20 | 231.80 | 230.20 | 231.60 | 231.60 | 0.35% | 23,970 |
| Jul 28, 2025 | 232.60 | 233.40 | 230.60 | 230.80 | 230.80 | -0.35% | 18,053 |
| Jul 25, 2025 | 230.60 | 231.80 | 229.40 | 231.60 | 231.60 | 0.26% | 22,883 |
| Jul 24, 2025 | 233.20 | 233.40 | 230.40 | 231.00 | 231.00 | -0.52% | 26,951 |
| Jul 23, 2025 | 232.60 | 233.40 | 231.00 | 232.20 | 232.20 | - | 21,876 |
| Jul 22, 2025 | 232.40 | 232.80 | 231.20 | 232.20 | 232.20 | -0.26% | 18,848 |
| Jul 21, 2025 | 232.00 | 233.60 | 231.20 | 232.80 | 232.80 | 0.26% | 20,259 |
| Jul 18, 2025 | 233.60 | 233.80 | 231.00 | 232.20 | 232.20 | -0.51% | 23,174 |