Flughafen Zürich AG (VIE:FHZN)
Austria
· Delayed Price · Currency is EUR 272.00
-2.40 (-0.87%)
Last updated: Mar 9, 2026, 3:30 PM CET
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 278.60 | 278.60 | 274.40 | 274.40 | 274.40 | -1.58% | - |
| Mar 5, 2026 | 278.20 | 280.60 | 278.20 | 278.80 | 278.80 | 0.22% | 58 |
| Mar 4, 2026 | 276.60 | 278.60 | 276.60 | 278.20 | 278.20 | 1.83% | 58 |
| Mar 3, 2026 | 277.00 | 277.00 | 272.80 | 273.20 | 273.20 | -1.87% | - |
| Mar 2, 2026 | 283.60 | 283.60 | 278.20 | 278.40 | 278.40 | -4.00% | 29 |
| Feb 27, 2026 | 288.40 | 290.00 | 287.20 | 290.00 | 290.00 | 0.69% | 38 |
| Feb 26, 2026 | 287.40 | 288.40 | 287.40 | 288.00 | 288.00 | 0.28% | - |
| Feb 25, 2026 | 286.00 | 289.40 | 286.00 | 287.20 | 287.20 | -0.76% | - |
| Feb 24, 2026 | 289.40 | 290.40 | 289.00 | 289.40 | 289.40 | 0.56% | - |
| Feb 23, 2026 | 286.80 | 288.60 | 286.80 | 287.80 | 287.80 | 0.91% | - |
| Feb 20, 2026 | 285.80 | 287.20 | 285.20 | 285.20 | 285.20 | -0.70% | - |
| Feb 19, 2026 | 290.40 | 290.40 | 287.20 | 287.20 | 287.20 | 0.21% | - |
| Feb 18, 2026 | 286.20 | 291.00 | 286.20 | 286.60 | 286.60 | 0.21% | - |
| Feb 17, 2026 | 277.40 | 286.00 | 271.80 | 286.00 | 286.00 | 1.13% | 30 |
| Feb 16, 2026 | 276.80 | 282.80 | 276.80 | 282.80 | 282.80 | 2.39% | - |
| Feb 13, 2026 | 272.20 | 276.80 | 272.20 | 276.20 | 276.20 | 1.40% | - |
| Feb 12, 2026 | 272.40 | 272.40 | 272.00 | 272.40 | 272.40 | -0.37% | - |
| Feb 11, 2026 | 269.40 | 273.40 | 269.40 | 273.40 | 273.40 | 0.59% | - |
| Feb 10, 2026 | 273.40 | 273.40 | 271.60 | 271.80 | 271.80 | -0.51% | - |
| Feb 9, 2026 | 272.00 | 273.20 | 272.00 | 273.20 | 273.20 | 0.81% | - |
| Feb 6, 2026 | 267.20 | 271.00 | 267.20 | 271.00 | 271.00 | 2.19% | - |
| Feb 5, 2026 | 262.00 | 265.20 | 262.00 | 265.20 | 265.20 | 0.76% | - |
| Feb 4, 2026 | 257.00 | 263.20 | 257.00 | 263.20 | 263.20 | 2.81% | - |
| Feb 3, 2026 | 258.60 | 258.60 | 256.00 | 256.00 | 256.00 | -1.92% | - |
| Feb 2, 2026 | 262.60 | 262.60 | 260.80 | 261.00 | 261.00 | -0.61% | - |
| Jan 30, 2026 | 262.40 | 263.60 | 261.80 | 262.60 | 262.60 | 0.23% | - |
| Jan 29, 2026 | 261.80 | 262.80 | 261.80 | 262.00 | 262.00 | 1.00% | - |
| Jan 28, 2026 | 266.00 | 266.00 | 259.40 | 259.40 | 259.40 | -2.77% | - |
| Jan 27, 2026 | 264.20 | 266.80 | 264.20 | 266.80 | 266.80 | 0.53% | - |
| Jan 26, 2026 | 264.00 | 265.40 | 264.00 | 265.40 | 265.40 | 1.14% | - |
| Jan 23, 2026 | 266.00 | 266.00 | 261.60 | 262.40 | 262.40 | -1.43% | - |
| Jan 22, 2026 | 268.80 | 268.80 | 266.20 | 266.20 | 266.20 | -0.45% | - |
| Jan 21, 2026 | 268.20 | 268.20 | 267.40 | 267.40 | 267.40 | 0.07% | - |
| Jan 20, 2026 | 267.80 | 267.80 | 266.40 | 267.20 | 267.20 | -0.45% | - |
| Jan 19, 2026 | 266.60 | 268.40 | 266.60 | 268.40 | 268.40 | 0.68% | - |
| Jan 16, 2026 | 266.00 | 267.40 | 266.00 | 266.60 | 266.60 | 0.68% | - |
| Jan 15, 2026 | 265.40 | 265.40 | 263.40 | 264.80 | 264.80 | -0.68% | - |
| Jan 14, 2026 | 269.40 | 269.40 | 265.20 | 266.60 | 266.60 | -1.19% | - |
| Jan 13, 2026 | 272.60 | 272.60 | 267.80 | 269.80 | 269.80 | -1.96% | - |
| Jan 12, 2026 | 278.80 | 278.80 | 275.00 | 275.20 | 275.20 | -1.08% | - |
| Jan 9, 2026 | 282.20 | 282.20 | 278.20 | 278.20 | 278.20 | -2.11% | - |
| Jan 8, 2026 | 278.80 | 284.20 | 278.80 | 284.20 | 284.20 | 1.65% | - |
| Jan 7, 2026 | 280.60 | 280.60 | 277.20 | 279.60 | 279.60 | -0.71% | 38 |
| Jan 6, 2026 | 276.80 | 281.60 | 276.20 | 281.60 | 281.60 | 3.15% | - |
| Jan 5, 2026 | 273.80 | 273.80 | 271.60 | 273.00 | 273.00 | -0.22% | - |
| Jan 2, 2026 | 273.20 | 273.60 | 273.00 | 273.60 | 273.60 | 1.11% | - |
| Dec 30, 2025 | 269.80 | 270.60 | 269.80 | 270.60 | 270.60 | 0.15% | - |
| Dec 29, 2025 | 270.00 | 270.20 | 268.40 | 270.20 | 270.20 | 0.37% | - |
| Dec 23, 2025 | 269.40 | 269.60 | 269.20 | 269.20 | 269.20 | 0.90% | - |
| Dec 22, 2025 | 266.00 | 266.80 | 265.80 | 266.80 | 266.80 | 0.83% | - |
| Dec 19, 2025 | 266.80 | 266.80 | 264.60 | 264.60 | 264.60 | 0.46% | - |
| Dec 18, 2025 | 261.40 | 263.40 | 261.40 | 263.40 | 263.40 | 0.92% | - |
| Dec 17, 2025 | 259.60 | 261.00 | 259.00 | 261.00 | 261.00 | -0.08% | - |
| Dec 16, 2025 | 258.40 | 261.40 | 258.40 | 261.20 | 261.20 | -0.31% | - |
| Dec 15, 2025 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | -0.08% | - |
| Dec 12, 2025 | 260.60 | 262.20 | 260.60 | 262.20 | 262.20 | 0.85% | - |
| Dec 11, 2025 | 259.00 | 261.20 | 259.00 | 260.00 | 260.00 | -0.08% | - |
| Dec 10, 2025 | 257.00 | 260.20 | 257.00 | 260.20 | 260.20 | 1.09% | - |
| Dec 9, 2025 | 256.80 | 258.40 | 256.80 | 257.40 | 257.40 | - | - |
| Dec 8, 2025 | 257.60 | 257.80 | 257.40 | 257.40 | 257.40 | 0.16% | - |
| Dec 5, 2025 | 255.80 | 257.20 | 255.80 | 257.00 | 257.00 | 0.47% | - |
| Dec 4, 2025 | 257.80 | 257.80 | 255.80 | 255.80 | 255.80 | -1.08% | - |
| Dec 3, 2025 | 258.00 | 258.60 | 258.00 | 258.60 | 258.60 | 0.08% | - |
| Dec 2, 2025 | 258.60 | 258.80 | 258.40 | 258.40 | 258.40 | 0.47% | - |
| Dec 1, 2025 | 257.40 | 257.40 | 256.40 | 257.20 | 257.20 | 0.16% | - |
| Nov 28, 2025 | 257.00 | 257.00 | 256.40 | 256.80 | 256.80 | - | - |
| Nov 27, 2025 | 257.20 | 257.20 | 256.00 | 256.80 | 256.80 | -0.08% | - |
| Nov 26, 2025 | 257.00 | 257.00 | 256.80 | 257.00 | 257.00 | 0.63% | - |
| Nov 25, 2025 | 257.20 | 257.20 | 255.20 | 255.40 | 255.40 | 0.08% | 33 |
| Nov 24, 2025 | 257.00 | 257.00 | 255.00 | 255.20 | 255.20 | -0.47% | - |
| Nov 21, 2025 | 257.00 | 257.60 | 256.40 | 256.40 | 256.40 | -0.16% | - |
| Nov 20, 2025 | 256.00 | 256.80 | 255.60 | 256.80 | 256.80 | 0.63% | - |
| Nov 19, 2025 | 254.40 | 255.40 | 252.40 | 255.20 | 255.20 | 0.55% | - |
| Nov 18, 2025 | 257.00 | 257.20 | 253.80 | 253.80 | 253.80 | -1.93% | - |
| Nov 17, 2025 | 262.20 | 262.20 | 258.80 | 258.80 | 258.80 | -0.54% | - |
| Nov 14, 2025 | 263.60 | 263.60 | 260.20 | 260.20 | 260.20 | -1.36% | - |
| Nov 13, 2025 | 262.60 | 264.60 | 262.60 | 263.80 | 263.80 | 0.53% | - |
| Nov 12, 2025 | 261.20 | 262.40 | 260.60 | 262.40 | 262.40 | 0.77% | - |
| Nov 11, 2025 | 258.00 | 262.40 | 258.00 | 260.40 | 260.40 | 1.09% | - |
| Nov 10, 2025 | 253.60 | 257.60 | 253.60 | 257.60 | 257.60 | 0.94% | - |
| Nov 7, 2025 | 256.40 | 256.40 | 253.40 | 255.20 | 255.20 | - | - |
| Nov 6, 2025 | 257.80 | 257.80 | 254.60 | 255.20 | 255.20 | -1.31% | - |
| Nov 5, 2025 | 259.20 | 259.20 | 256.20 | 258.60 | 258.60 | -0.23% | - |
| Nov 4, 2025 | 256.60 | 259.20 | 256.40 | 259.20 | 259.20 | 0.23% | - |
| Nov 3, 2025 | 256.00 | 258.60 | 254.40 | 258.60 | 258.60 | 0.86% | - |
| Oct 31, 2025 | 256.80 | 256.80 | 255.80 | 256.40 | 256.40 | 1.10% | - |
| Oct 30, 2025 | 254.60 | 254.60 | 253.00 | 253.60 | 253.60 | -0.16% | - |
| Oct 29, 2025 | 254.20 | 254.80 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Oct 28, 2025 | 258.80 | 258.80 | 254.80 | 258.00 | 258.00 | - | - |
| Oct 27, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | -0.08% | - |
| Oct 24, 2025 | 255.40 | 258.20 | 255.40 | 258.20 | 258.20 | -0.31% | - |