tiprankstipranks
Trending News
More News >
Flughafen Zurich AG (CH:FHZN)
:FHZN
Switzerland Market

Flughafen Zurich AG (FHZN) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
225.00
227.60
221.00
224.00
224.00
-3.45%
85,332
1.71
Jun 12, 2025
234.00
235.00
230.80
232.00
232.00
+0.26%
60,307
1.21
Jun 11, 2025
231.00
233.00
231.00
231.40
231.40
0.00%
37,240
0.73
Jun 10, 2025
232.80
234.00
230.40
231.40
231.40
-0.60%
28,076
0.53
Jun 06, 2025
231.40
235.60
231.40
232.80
232.80
+0.87%
48,521
0.91
Jun 05, 2025
229.60
231.00
229.00
230.80
230.80
+0.44%
31,158
0.58
Jun 04, 2025
227.80
230.60
226.80
229.80
229.80
+1.14%
41,077
0.76
Jun 03, 2025
229.40
229.80
226.60
227.20
227.20
-0.61%
38,250
0.70
Jun 02, 2025
228.60
229.60
226.40
228.60
228.60
+0.26%
28,659
0.52
May 30, 2025
227.20
229.20
226.80
228.00
228.00
+0.35%
71,195
1.31
May 28, 2025
226.40
228.80
226.00
227.20
227.20
-0.09%
37,811
0.70
May 27, 2025
228.60
229.80
227.40
227.40
227.40
-0.44%
30,599
0.56
May 26, 2025
228.60
229.60
228.20
228.40
228.40
+0.26%
16,133
0.30
May 23, 2025
229.40
230.00
225.00
227.80
227.80
-0.44%
52,617
0.97
May 22, 2025
227.40
228.80
226.40
228.80
228.80
+0.35%
47,009
0.86
May 21, 2025
228.00
229.20
226.80
228.00
228.00
-0.18%
34,083
0.62
May 20, 2025
226.00
229.80
226.00
228.40
228.40
+1.15%
51,170
0.94
May 19, 2025
223.20
225.80
221.60
225.80
225.80
+0.98%
52,110
0.96
May 16, 2025
222.00
223.60
220.60
223.60
223.60
+1.18%
36,274
0.67
May 15, 2025
215.60
222.60
215.60
221.00
221.00
+2.70%
79,156
1.47
May 14, 2025
212.80
215.80
211.80
215.20
215.20
+1.32%
44,938
0.83
May 13, 2025
212.60
213.60
211.40
212.40
212.40
+0.19%
34,073
0.62
May 12, 2025
213.80
215.00
210.20
212.00
212.00
-0.47%
55,201
1.02
May 09, 2025
214.00
214.20
209.20
213.00
213.00
-0.19%
44,600
0.82
May 08, 2025
213.80
214.20
212.00
213.40
213.40
-0.09%
28,582
0.52
May 07, 2025
212.00
214.60
211.00
213.60
213.60
+0.47%
33,219
0.61
May 06, 2025
212.00
212.60
209.80
212.60
212.60
+0.57%
38,181
0.70
May 05, 2025
212.20
213.20
211.20
211.40
211.40
-0.47%
19,471
0.35
May 02, 2025
208.60
213.20
208.20
212.40
212.40
+2.41%
56,014
1.01
Apr 30, 2025
207.80
209.20
205.60
207.40
207.40
+0.29%
71,652
1.30
Apr 29, 2025
206.40
208.00
206.00
206.80
206.80
-0.19%
39,751
0.72
Apr 28, 2025
207.40
207.80
206.40
207.20
207.20
+0.19%
45,649
0.83
Apr 25, 2025
205.80
208.20
205.20
206.80
206.80
+0.88%
40,912
0.74
Apr 24, 2025
205.20
206.20
203.20
205.00
205.00
-0.29%
45,994
0.83
Apr 23, 2025
206.60
207.00
204.40
205.60
205.60
+0.39%
38,512
0.70
Apr 22, 2025
204.60
205.40
203.00
204.80
204.80
+0.10%
30,798
0.56
Apr 17, 2025
203.00
204.60
201.40
204.60
204.60
+0.49%
33,093
0.60
Apr 16, 2025
203.00
203.80
202.00
203.60
203.60
+1.04%
49,942
0.90
Apr 15, 2025
204.80
208.00
204.80
207.20
201.50
+4.24%
44,999
0.81
Apr 14, 2025
204.00
205.40
200.80
204.40
198.78
+4.67%
57,744
1.03
Apr 11, 2025
205.60
206.60
198.90
200.80
195.28
+1.41%
53,601
0.96
Apr 10, 2025
214.00
214.00
201.40
203.60
198.00
+7.31%
86,950
1.58
Apr 09, 2025
199.50
200.00
194.60
195.10
189.73
-0.98%
59,521
1.08
Apr 08, 2025
198.80
204.00
195.70
202.60
197.03
+6.07%
79,879
1.47
Apr 07, 2025
189.00
204.80
185.10
196.40
191.00
+0.18%
91,412
1.71
Apr 04, 2025
205.00
208.00
198.90
201.60
196.05
-0.24%
52,755
0.99
Apr 03, 2025
207.00
210.00
205.60
207.80
202.08
+1.75%
45,058
0.85
Apr 02, 2025
210.40
211.00
208.80
210.00
204.22
+2.44%
34,155
0.64
Apr 01, 2025
209.60
211.20
209.20
210.80
205.00
+3.62%
37,086
0.71
Mar 31, 2025
210.00
211.20
209.00
209.20
203.44
+1.86%
95,059
1.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis