Flughafen Zürich AG FLGZY
10.41 USD -0.10 (-0.95%)
Regular-session close
10.20 Day range 10.35
9.01 52-week range 13.66
- YTD
- -15.41%
- 1 year
- -15.61%
FLGZY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | -0.11 | -1.05% | 100 |
| Nov 12, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.57 | 10.70 | 10.51 | 10.51 | +1.26 | +13.62% | 500 |
| Nov 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | +0.10 | +1.09% | 200 |
| Oct 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | +0.14 | +1.55% | 100 |
| Oct 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66 | -6.83% | 300 |
| Oct 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 9.40 | 9.67 | 9.40 | 9.67 | +0.19 | +2.00% | 400 |
| Oct 2, 2026 | 9.45 | 9.54 | 9.45 | 9.48 | -0.12 | -1.25% | 1,300 |
| Oct 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | +0.05 | +0.52% | 100 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | -0.15 | -1.55% | 600 |
| Sep 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | -0.25 | -2.51% | 400 |
| Sep 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.18 | +1.84% | 100 |
| Sep 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | -0.13 | -1.31% | 600 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | -0.25 | -2.46% | 500 |
| Sep 10, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | -0.55 | -5.14% | 2,100 |
| Sep 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 10.66 | 10.70 | 10.66 | 10.70 | +0.20 | +1.90% | 200 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | +0.20 | +1.94% | 100 |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.20 | -1.90% | 100 |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 200 |
| Aug 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 10.57 | 10.57 | 10.50 | 10.50 | -1.00 | -8.70% | 5,200 |
| Aug 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | +0.48 | +4.36% | 400 |
| Aug 24, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 11.00 | 11.02 | 11.00 | 11.02 | -0.62 | -5.33% | 5,300 |
| Aug 17, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FLGZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.