Comparing Back to the side-by-side chart ↗
Flughafen Zurich (FHZN.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 31 · quality 58 · valuation 46), as of 2026-11-01.
- Signal: Recovery attempt under the 200-day — Trades +0.6% vs the 50-day and -11% vs the 200-day average, 21.1% below the 52-week high and +8.9% off the 52-week low; a death cross printed 44 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Flughafen Zurich trades 0.6% above its 50-day and 11.0% below its 200-day moving average. (as of 2026-10-30)
Flughafen Zurich owns and runs Zurich Airport, covering the runway and apron system, passenger and baggage handling, and support for travellers with reduced mobility. It also handles aviation and passenger security, charges usage and access fees, and earns from retail, catering, parking and other commercial activity on site.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FHZN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 202.40 | 210.00 | 202.40 | 208.80 | +2.86% | 61,164 |
| 2026-10-30 | 204.80 | 204.80 | 202.80 | 203.00 | +0.10% | 53,854 |
| 2026-10-29 | 202.20 | 205.60 | 202.20 | 202.80 | +0.50% | 50,172 |
| 2026-10-28 | 199.80 | 202.40 | 198.80 | 201.80 | +1.00% | 58,032 |
| 2026-10-27 | 198.10 | 201.20 | 197.90 | 199.80 | -0.10% | 38,690 |
| 2026-10-26 | 197.40 | 200.00 | 197.00 | 200.00 | +2.15% | 66,749 |
| 2026-10-23 | 197.50 | 198.10 | 195.10 | 195.80 | -0.56% | 33,380 |
| 2026-10-22 | 197.00 | 198.00 | 196.10 | 196.90 | -0.30% | 51,566 |
| 2026-10-21 | 197.50 | 198.90 | 196.50 | 197.50 | -0.50% | 49,970 |
| 2026-10-20 | 193.50 | 199.00 | 193.50 | 198.50 | +2.43% | 51,022 |
| 2026-10-19 | 193.40 | 194.50 | 192.20 | 193.80 | -0.05% | 51,661 |
| 2026-10-16 | 195.20 | 196.00 | 193.90 | 193.90 | -0.36% | 74,334 |
| 2026-10-15 | 191.20 | 195.00 | 191.20 | 194.60 | +2.37% | 41,226 |
| 2026-10-14 | 192.00 | 194.60 | 190.10 | 190.10 | -0.78% | 44,053 |
| 2026-10-13 | 189.00 | 191.70 | 189.00 | 191.60 | +1.43% | 40,624 |
| 2026-10-12 | 189.50 | 189.80 | 187.40 | 188.90 | -0.11% | 40,014 |
| 2026-10-09 | 189.40 | 190.60 | 187.40 | 189.10 | +1.39% | 50,861 |
| 2026-10-08 | 189.80 | 190.20 | 186.40 | 186.50 | -1.95% | 48,946 |
| 2026-10-07 | 196.00 | 196.00 | 189.80 | 190.20 | -3.11% | 72,610 |
| 2026-10-06 | 195.60 | 197.50 | 194.50 | 196.30 | +0.51% | 54,544 |
| 2026-10-05 | 195.10 | 196.30 | 194.40 | 195.30 | -0.20% | 62,310 |
| 2026-10-02 | 196.10 | 198.30 | 194.30 | 195.70 | -0.36% | 49,883 |
| 2026-10-01 | 197.90 | 199.80 | 196.40 | 196.40 | -1.31% | 56,053 |
| 2026-09-30 | 201.40 | 203.20 | 199.00 | 199.00 | -0.70% | 201,353 |
| 2026-09-29 | 200.60 | 202.00 | 199.10 | 200.40 | -0.10% | 49,518 |
| 2026-09-28 | 202.80 | 203.40 | 200.60 | 200.60 | -0.59% | 29,963 |
| 2026-09-25 | 201.40 | 204.00 | 201.00 | 201.80 | +1.10% | 41,980 |
| 2026-09-24 | 202.00 | 203.00 | 199.60 | 199.60 | -1.67% | 68,839 |
| 2026-09-23 | 205.80 | 205.80 | 201.80 | 203.00 | -1.36% | 44,854 |
| 2026-09-22 | 201.00 | 208.40 | 200.60 | 205.80 | +2.95% | 51,187 |
| 2026-09-21 | 200.80 | 201.60 | 199.10 | 199.90 | -0.05% | 37,402 |
| 2026-09-18 | 201.40 | 202.20 | 198.70 | 200.00 | -0.89% | 136,136 |
| 2026-09-17 | 202.60 | 203.60 | 200.60 | 201.80 | +0.00% | 49,808 |
| 2026-09-16 | 199.80 | 201.80 | 198.20 | 201.80 | +0.90% | 42,194 |
| 2026-09-15 | 201.80 | 202.20 | 198.90 | 200.00 | -0.89% | 52,907 |
| 2026-09-14 | 201.60 | 202.80 | 200.40 | 201.80 | -0.30% | 48,705 |
| 2026-09-11 | 200.60 | 204.00 | 200.40 | 202.40 | +1.25% | 82,360 |
| 2026-09-10 | 204.40 | 204.80 | 199.90 | 199.90 | -1.91% | 97,537 |
| 2026-09-09 | 206.60 | 207.60 | 203.20 | 203.80 | -2.21% | 59,077 |
| 2026-09-08 | 207.80 | 210.20 | 207.20 | 208.40 | +0.68% | 69,996 |
| 2026-09-07 | 206.40 | 208.00 | 205.40 | 207.00 | -0.10% | 42,906 |
| 2026-09-04 | 208.00 | 210.40 | 207.20 | 207.20 | +0.19% | 60,251 |
| 2026-09-03 | 204.60 | 208.20 | 204.60 | 206.80 | +1.08% | 49,465 |
| 2026-09-02 | 205.40 | 207.40 | 204.60 | 204.60 | -0.97% | 75,428 |
| 2026-09-01 | 208.40 | 211.00 | 206.40 | 206.60 | -1.05% | 72,561 |
| 2026-08-31 | 210.00 | 211.80 | 208.20 | 208.80 | +0.29% | 106,435 |
| 2026-08-28 | 220.00 | 221.20 | 206.20 | 208.20 | -7.71% | 195,377 |
| 2026-08-27 | 231.00 | 231.00 | 224.40 | 225.60 | -2.25% | 43,206 |
| 2026-08-26 | 231.80 | 233.00 | 230.80 | 230.80 | -0.17% | 20,910 |
| 2026-08-25 | 229.00 | 231.40 | 228.40 | 231.20 | +1.23% | 22,009 |
| 2026-08-24 | 227.40 | 229.20 | 226.20 | 228.40 | +0.35% | 15,756 |
| 2026-08-21 | 225.60 | 227.60 | 225.60 | 227.60 | +0.89% | 26,557 |
| 2026-08-20 | 227.00 | 228.80 | 224.60 | 225.60 | -0.35% | 44,553 |
| 2026-08-19 | 225.00 | 227.40 | 224.40 | 226.40 | +0.62% | 30,797 |
| 2026-08-18 | 224.60 | 225.60 | 222.20 | 225.00 | +0.18% | 62,136 |
| 2026-08-17 | 229.00 | 229.60 | 224.20 | 224.60 | -2.35% | 31,859 |
| 2026-08-14 | 232.40 | 232.80 | 228.60 | 230.00 | -0.61% | 27,017 |
| 2026-08-13 | 234.00 | 234.00 | 230.00 | 231.40 | -0.69% | 40,269 |
| 2026-08-12 | 234.00 | 235.20 | 233.00 | 233.00 | -0.60% | 27,308 |
| 2026-08-11 | 234.20 | 235.60 | 233.60 | 234.40 | -0.34% | 36,136 |
| 2026-08-10 | 237.00 | 237.20 | 235.00 | 235.20 | -0.59% | 24,380 |
| 2026-08-07 | 237.40 | 238.80 | 235.00 | 236.60 | -0.42% | 25,906 |
| 2026-08-06 | 239.40 | 239.80 | 235.80 | 237.60 | -0.50% | 37,972 |
| 2026-08-05 | 238.40 | 240.80 | 238.00 | 238.80 | +0.34% | 27,535 |
| 2026-08-04 | 239.00 | 239.40 | 236.60 | 238.00 | -0.50% | 41,957 |
| 2026-08-03 | 237.80 | 240.40 | 237.40 | 239.20 | +0.93% | 36,137 |
| 2026-07-31 | 238.20 | 239.60 | 236.80 | 237.00 | -0.42% | 28,333 |
| 2026-07-30 | 234.60 | 238.40 | 233.60 | 238.00 | +1.71% | 27,038 |
| 2026-07-29 | 236.40 | 237.00 | 232.40 | 234.00 | -1.02% | 26,359 |
| 2026-07-28 | 235.60 | 237.60 | 234.40 | 236.40 | +0.60% | 25,140 |
| 2026-07-27 | 236.20 | 239.40 | 234.20 | 235.00 | +1.03% | 33,906 |
| 2026-07-24 | 229.20 | 232.60 | 228.80 | 232.60 | +1.84% | 30,352 |
| 2026-07-23 | 230.80 | 232.80 | 228.40 | 228.40 | -1.89% | 25,803 |
| 2026-07-22 | 231.80 | 233.60 | 230.80 | 232.80 | +0.17% | 30,301 |
| 2026-07-21 | 232.40 | 234.20 | 231.20 | 232.40 | -0.26% | 22,033 |
| 2026-07-20 | 230.60 | 233.40 | 229.80 | 233.00 | +0.09% | 30,047 |
| 2026-07-17 | 235.80 | 236.20 | 232.00 | 232.80 | -1.02% | 30,611 |
| 2026-07-16 | 236.20 | 236.60 | 233.40 | 235.20 | -0.84% | 23,323 |
| 2026-07-15 | 237.00 | 238.20 | 233.60 | 237.20 | +0.25% | 36,243 |
| 2026-07-14 | 245.60 | 245.60 | 236.60 | 236.60 | -4.21% | 53,113 |
| 2026-07-13 | 245.40 | 248.60 | 245.20 | 247.00 | +0.08% | 41,903 |
| 2026-07-10 | 244.00 | 246.80 | 243.60 | 246.80 | +1.15% | 35,666 |
| 2026-07-09 | 245.80 | 245.80 | 241.00 | 244.00 | +0.41% | 39,618 |
| 2026-07-08 | 251.20 | 251.60 | 243.00 | 243.00 | -3.65% | 46,546 |
| 2026-07-07 | 253.60 | 255.80 | 251.40 | 252.20 | -0.39% | 36,187 |
| 2026-07-06 | 254.20 | 255.80 | 253.00 | 253.20 | -0.31% | 30,931 |
| 2026-07-03 | 251.60 | 254.20 | 250.40 | 254.00 | +1.20% | 23,627 |
| 2026-07-02 | 251.00 | 252.20 | 249.80 | 251.00 | +0.48% | 37,584 |
| 2026-07-01 | 253.20 | 253.20 | 247.80 | 249.80 | -0.08% | 51,439 |
| 2026-06-30 | 252.40 | 254.80 | 250.00 | 250.00 | -1.19% | 168,698 |
| 2026-06-29 | 252.80 | 253.20 | 248.20 | 253.00 | -0.32% | 45,012 |
| 2026-06-26 | 253.20 | 254.60 | 252.00 | 253.80 | +0.08% | 36,754 |
| 2026-06-25 | 252.20 | 254.80 | 251.60 | 253.60 | +0.63% | 47,800 |
| 2026-06-24 | 245.40 | 252.00 | 245.40 | 252.00 | +2.27% | 41,202 |
| 2026-06-23 | 247.00 | 251.20 | 244.40 | 246.40 | -0.81% | 48,820 |
| 2026-06-22 | 247.00 | 249.00 | 245.80 | 248.40 | +0.16% | 25,615 |
| 2026-06-19 | 250.60 | 252.00 | 247.80 | 248.00 | -1.43% | 79,725 |
| 2026-06-18 | 247.00 | 252.00 | 247.00 | 251.60 | +1.70% | 61,030 |
| 2026-06-17 | 248.20 | 250.80 | 246.40 | 247.40 | -0.88% | 63,503 |
| 2026-06-16 | 246.00 | 252.20 | 245.40 | 249.60 | +1.55% | 60,259 |
| 2026-06-15 | 245.00 | 249.80 | 244.40 | 245.80 | +4.51% | 79,956 |
| 2026-06-12 | 229.80 | 237.80 | 228.00 | 235.20 | +3.52% | 39,391 |
| 2026-06-11 | 225.00 | 229.40 | 224.00 | 227.20 | +0.26% | 34,451 |
| 2026-06-10 | 227.40 | 229.00 | 225.60 | 226.60 | -0.35% | 30,496 |
| 2026-06-09 | 228.40 | 231.60 | 227.40 | 227.40 | -0.79% | 36,040 |
| 2026-06-08 | 227.60 | 230.00 | 225.60 | 229.20 | -0.09% | 34,778 |
| 2026-06-05 | 231.40 | 232.80 | 229.40 | 229.40 | -0.61% | 33,379 |
| 2026-06-04 | 229.80 | 232.60 | 229.20 | 230.80 | +0.79% | 37,938 |
| 2026-06-03 | 229.80 | 231.00 | 228.40 | 229.00 | -0.69% | 72,872 |
| 2026-06-02 | 232.00 | 233.60 | 229.40 | 230.60 | +0.09% | 45,923 |
| 2026-06-01 | 235.80 | 237.00 | 229.40 | 230.40 | -2.78% | 54,572 |
| 2026-05-29 | 234.20 | 239.60 | 234.00 | 237.00 | +1.46% | 124,319 |
| 2026-05-28 | 230.60 | 234.80 | 230.40 | 233.60 | +1.04% | 58,669 |
| 2026-05-27 | 228.40 | 232.40 | 227.40 | 231.20 | +2.03% | 38,906 |
| 2026-05-26 | 228.20 | 230.20 | 226.60 | 226.60 | +0.00% | 43,405 |
| 2026-05-22 | 228.40 | 228.40 | 224.80 | 226.60 | -0.26% | 35,540 |
| 2026-05-21 | 230.60 | 231.00 | 225.20 | 227.20 | +1.34% | 71,057 |
| 2026-05-20 | 218.00 | 224.80 | 217.40 | 224.20 | +3.70% | 49,470 |
| 2026-05-19 | 217.40 | 218.60 | 216.20 | 216.20 | -0.18% | 42,708 |
| 2026-05-18 | 215.20 | 216.60 | 212.80 | 216.60 | +0.00% | 46,855 |
| 2026-05-15 | 217.80 | 218.40 | 215.80 | 216.60 | +0.37% | 75,286 |
| 2026-05-13 | 218.00 | 218.00 | 214.20 | 215.80 | -1.10% | 43,673 |
| 2026-05-12 | 216.20 | 218.80 | 215.80 | 218.20 | +0.46% | 41,055 |
| 2026-05-11 | 220.20 | 220.60 | 217.20 | 217.20 | -1.72% | 51,482 |
| 2026-05-08 | 224.20 | 225.60 | 221.00 | 221.00 | -2.30% | 47,058 |
| 2026-05-07 | 225.60 | 227.40 | 224.80 | 226.20 | +0.80% | 46,607 |
| 2026-05-06 | 219.40 | 228.20 | 219.20 | 224.40 | +3.22% | 84,090 |
| 2026-05-05 | 218.00 | 219.60 | 216.40 | 217.40 | -0.73% | 69,385 |
| 2026-05-04 | 223.60 | 223.60 | 218.60 | 219.00 | -1.17% | 54,658 |
| 2026-04-30 | 217.00 | 221.60 | 216.80 | 221.60 | +1.74% | 55,373 |
| 2026-04-29 | 225.00 | 225.00 | 216.40 | 217.80 | -3.11% | 73,091 |
| 2026-04-28 | 224.60 | 226.40 | 224.00 | 224.80 | +0.09% | 34,815 |
| 2026-04-27 | 227.80 | 227.80 | 224.40 | 224.60 | -1.58% | 32,778 |
| 2026-04-24 | 230.00 | 230.40 | 226.80 | 228.20 | -0.87% | 26,196 |
| 2026-04-23 | 229.20 | 230.20 | 226.80 | 230.20 | +0.17% | 33,797 |
| 2026-04-22 | 235.40 | 235.40 | 229.80 | 229.80 | -2.30% | 42,291 |
| 2026-04-21 | 238.00 | 238.60 | 234.00 | 235.20 | -3.84% | 42,351 |
| 2026-04-20 | 246.40 | 246.80 | 242.00 | 244.60 | -1.61% | 46,484 |
| 2026-04-17 | 241.00 | 249.20 | 240.00 | 248.60 | +3.15% | 102,410 |
| 2026-04-16 | 244.80 | 246.00 | 240.40 | 241.00 | -1.87% | 52,964 |
| 2026-04-15 | 249.00 | 249.60 | 245.40 | 245.60 | -1.44% | 32,405 |
| 2026-04-14 | 247.20 | 249.40 | 246.80 | 249.20 | +0.89% | 61,572 |
| 2026-04-13 | 249.40 | 249.60 | 243.00 | 247.00 | -1.36% | 43,842 |
| 2026-04-10 | 253.40 | 253.80 | 249.80 | 250.40 | -0.87% | 48,651 |
| 2026-04-09 | 253.00 | 254.00 | 252.20 | 252.60 | -0.08% | 41,890 |
| 2026-04-08 | 254.00 | 254.20 | 250.80 | 252.80 | +2.43% | 50,084 |
| 2026-04-07 | 254.60 | 256.20 | 246.80 | 246.80 | -2.76% | 57,448 |
| 2026-04-02 | 251.20 | 254.60 | 249.80 | 253.80 | +0.40% | 42,688 |
| 2026-04-01 | 255.00 | 255.00 | 252.00 | 252.80 | +1.94% | 97,313 |
| 2026-03-31 | 247.00 | 250.80 | 246.00 | 248.00 | +0.65% | 80,863 |
| 2026-03-30 | 246.40 | 248.80 | 245.00 | 246.40 | -0.16% | 53,068 |
| 2026-03-27 | 248.40 | 249.20 | 245.40 | 246.80 | -1.04% | 26,045 |
| 2026-03-26 | 251.00 | 251.00 | 248.60 | 249.40 | -0.32% | 31,575 |
| 2026-03-25 | 248.60 | 251.60 | 247.00 | 250.20 | +1.96% | 48,637 |
| 2026-03-24 | 245.00 | 246.80 | 242.80 | 245.40 | +0.82% | 62,079 |
| 2026-03-23 | 241.00 | 247.80 | 237.60 | 243.40 | -0.33% | 46,015 |
| 2026-03-20 | 246.00 | 248.40 | 243.20 | 244.20 | +0.00% | 132,323 |
| 2026-03-19 | 246.20 | 249.00 | 243.80 | 244.20 | -1.53% | 53,052 |
| 2026-03-18 | 248.20 | 248.60 | 246.40 | 248.00 | +0.73% | 48,324 |
| 2026-03-17 | 243.60 | 247.60 | 243.60 | 246.20 | +0.74% | 37,053 |
| 2026-03-16 | 242.00 | 245.00 | 241.60 | 244.40 | +0.74% | 41,338 |
| 2026-03-13 | 240.60 | 244.40 | 238.80 | 242.60 | +0.08% | 38,480 |
| 2026-03-12 | 242.00 | 245.00 | 240.20 | 242.40 | +0.83% | 62,716 |
| 2026-03-11 | 244.80 | 244.80 | 238.00 | 240.40 | -1.72% | 79,055 |
| 2026-03-10 | 251.20 | 251.20 | 240.20 | 244.60 | -1.61% | 61,182 |
| 2026-03-09 | 249.20 | 249.80 | 244.60 | 248.60 | -1.97% | 59,786 |
| 2026-03-06 | 251.80 | 253.60 | 247.20 | 253.60 | +1.93% | 77,674 |
| 2026-03-05 | 253.00 | 255.40 | 248.80 | 248.80 | -1.35% | 42,022 |
| 2026-03-04 | 251.00 | 253.60 | 250.00 | 252.20 | +0.88% | 35,315 |
| 2026-03-03 | 256.20 | 256.20 | 245.80 | 250.00 | -2.11% | 59,367 |
| 2026-03-02 | 259.60 | 260.00 | 250.60 | 255.40 | -3.26% | 69,869 |
| 2026-02-27 | 263.00 | 264.80 | 260.80 | 264.00 | +0.30% | 48,616 |
| 2026-02-26 | 262.00 | 264.00 | 260.60 | 263.20 | +0.61% | 39,161 |
| 2026-02-25 | 262.00 | 263.60 | 259.40 | 261.60 | -0.30% | 62,064 |
| 2026-02-24 | 264.00 | 265.20 | 262.40 | 262.40 | -0.30% | 83,906 |
| 2026-02-23 | 260.60 | 264.60 | 260.60 | 263.20 | +0.92% | 34,114 |
| 2026-02-20 | 261.60 | 262.40 | 259.80 | 260.80 | -0.23% | 34,811 |
| 2026-02-19 | 264.00 | 266.60 | 259.60 | 261.40 | -0.91% | 55,403 |
| 2026-02-18 | 263.40 | 266.00 | 259.00 | 263.80 | -0.15% | 77,236 |
| 2026-02-17 | 250.60 | 264.20 | 246.20 | 264.20 | +2.72% | 133,192 |
| 2026-02-16 | 251.00 | 258.80 | 251.00 | 257.20 | +2.39% | 40,660 |
| 2026-02-13 | 249.00 | 253.00 | 248.80 | 251.20 | +1.37% | 47,809 |
| 2026-02-12 | 248.00 | 249.60 | 247.40 | 247.80 | -0.08% | 29,484 |
| 2026-02-11 | 246.60 | 251.00 | 245.80 | 248.00 | +0.49% | 49,032 |
| 2026-02-10 | 251.00 | 251.00 | 246.20 | 246.80 | -1.83% | 38,375 |
| 2026-02-09 | 249.80 | 251.40 | 249.00 | 251.40 | +0.72% | 40,055 |
| 2026-02-06 | 245.00 | 249.80 | 243.60 | 249.60 | +1.88% | 55,194 |
| 2026-02-05 | 241.60 | 245.00 | 240.40 | 245.00 | +1.74% | 45,057 |
| 2026-02-04 | 237.20 | 241.60 | 235.60 | 240.80 | +1.86% | 62,909 |
| 2026-02-03 | 237.00 | 238.40 | 234.60 | 236.40 | -1.09% | 114,690 |
| 2026-02-02 | 240.20 | 241.40 | 238.00 | 239.00 | -0.25% | 60,881 |
| 2026-01-30 | 240.00 | 241.80 | 238.40 | 239.60 | +0.17% | 66,732 |
| 2026-01-29 | 240.40 | 242.40 | 239.20 | 239.20 | -0.42% | 34,855 |
| 2026-01-28 | 244.80 | 245.60 | 237.40 | 240.20 | -2.20% | 63,596 |
| 2026-01-27 | 244.40 | 245.60 | 242.00 | 245.60 | +0.57% | 45,221 |
| 2026-01-26 | 243.00 | 245.20 | 242.80 | 244.20 | -0.73% | 49,973 |
| 2026-01-23 | 247.60 | 247.60 | 242.20 | 246.00 | -1.05% | 54,209 |
| 2026-01-22 | 249.00 | 249.80 | 246.00 | 248.60 | +0.73% | 64,609 |
| 2026-01-21 | 249.40 | 249.40 | 246.40 | 246.80 | -0.88% | 64,219 |
| 2026-01-20 | 248.40 | 249.00 | 246.40 | 249.00 | -0.08% | 93,251 |
| 2026-01-19 | 248.40 | 249.80 | 247.20 | 249.20 | -0.16% | 24,664 |
| 2026-01-16 | 248.00 | 249.80 | 247.00 | 249.60 | +0.40% | 32,066 |
| 2026-01-15 | 246.20 | 248.60 | 243.40 | 248.60 | +0.57% | 59,115 |
| 2026-01-14 | 250.80 | 251.60 | 246.60 | 247.20 | -1.98% | 68,380 |
| 2026-01-13 | 255.00 | 255.00 | 248.80 | 252.20 | -1.25% | 85,507 |
| 2026-01-12 | 260.00 | 261.20 | 254.80 | 255.40 | -2.00% | 72,863 |
| 2026-01-09 | 263.60 | 263.60 | 258.00 | 260.60 | -1.29% | 39,141 |
| 2026-01-08 | 259.60 | 265.20 | 258.80 | 264.00 | +1.46% | 44,528 |
| 2026-01-07 | 262.00 | 262.00 | 257.00 | 260.20 | -0.23% | 42,407 |
| 2026-01-06 | 256.20 | 262.00 | 255.60 | 260.80 | +1.80% | 59,137 |
| 2026-01-05 | 252.20 | 256.40 | 250.40 | 256.20 | +1.75% | 45,678 |
| 2025-12-30 | 251.00 | 251.80 | 250.00 | 251.80 | +0.32% | 32,489 |
| 2025-12-29 | 250.60 | 251.80 | 248.40 | 251.00 | +0.24% | 21,878 |
| 2025-12-23 | 251.00 | 251.20 | 249.20 | 250.40 | -0.24% | 22,126 |
| 2025-12-22 | 248.20 | 251.00 | 246.80 | 251.00 | +1.05% | 21,703 |
| 2025-12-19 | 248.80 | 248.80 | 246.00 | 248.40 | +0.08% | 75,680 |
| 2025-12-18 | 244.80 | 248.20 | 243.60 | 248.20 | +1.72% | 32,446 |
| 2025-12-17 | 243.00 | 245.20 | 241.40 | 244.00 | +0.25% | 34,655 |
| 2025-12-16 | 240.00 | 245.20 | 240.00 | 243.40 | -0.49% | 38,957 |
| 2025-12-15 | 244.60 | 246.00 | 243.40 | 244.60 | +0.33% | 23,224 |
| 2025-12-12 | 242.40 | 245.40 | 242.40 | 243.80 | +0.74% | 36,514 |
| 2025-12-11 | 240.40 | 244.00 | 240.40 | 242.00 | +0.41% | 36,704 |
| 2025-12-10 | 240.60 | 243.60 | 240.40 | 241.00 | -0.17% | 22,749 |
| 2025-12-09 | 241.20 | 242.80 | 240.40 | 241.40 | +0.08% | 58,285 |
| 2025-12-08 | 241.00 | 242.00 | 240.40 | 241.20 | +0.42% | 20,023 |
| 2025-12-05 | 239.60 | 241.80 | 239.20 | 240.20 | +0.17% | 18,645 |
| 2025-12-04 | 240.60 | 241.00 | 238.80 | 239.80 | -0.33% | 21,412 |
| 2025-12-03 | 242.40 | 243.40 | 240.20 | 240.60 | -0.41% | 24,046 |
| 2025-12-02 | 241.60 | 242.80 | 240.80 | 241.60 | +0.00% | 23,636 |
| 2025-12-01 | 240.40 | 242.00 | 238.80 | 241.60 | +0.83% | 30,797 |
| 2025-11-28 | 240.00 | 240.60 | 238.40 | 239.60 | -0.25% | 39,073 |
| 2025-11-27 | 240.60 | 241.40 | 238.00 | 240.20 | -0.17% | 32,701 |
| 2025-11-26 | 241.00 | 241.60 | 238.60 | 240.60 | +0.42% | 32,057 |
| 2025-11-25 | 239.60 | 240.60 | 237.80 | 239.60 | -0.17% | 34,031 |
| 2025-11-24 | 238.60 | 240.00 | 236.60 | 240.00 | +0.93% | 57,225 |
| 2025-11-21 | 237.80 | 239.40 | 236.80 | 237.80 | -0.17% | 22,979 |
| 2025-11-20 | 238.00 | 239.00 | 237.00 | 238.20 | +0.42% | 16,662 |
| 2025-11-19 | 235.60 | 238.00 | 233.60 | 237.20 | +0.94% | 30,307 |
| 2025-11-18 | 237.40 | 238.40 | 234.40 | 235.00 | -1.59% | 42,693 |
| 2025-11-17 | 240.40 | 241.20 | 238.60 | 238.80 | -0.50% | 21,003 |
| 2025-11-14 | 242.00 | 243.40 | 238.40 | 240.00 | -0.99% | 42,791 |
| 2025-11-13 | 242.80 | 245.20 | 242.00 | 242.40 | +0.00% | 37,538 |
| 2025-11-12 | 242.00 | 243.60 | 241.00 | 242.40 | +0.50% | 20,932 |
| 2025-11-11 | 240.00 | 244.00 | 240.00 | 241.20 | +0.58% | 29,455 |
| 2025-11-10 | 237.20 | 240.20 | 236.20 | 239.80 | +1.52% | 29,969 |
| 2025-11-07 | 237.60 | 238.80 | 235.60 | 236.20 | -0.67% | 33,224 |
| 2025-11-06 | 241.20 | 241.80 | 236.80 | 237.80 | -1.33% | 32,213 |
| 2025-11-05 | 241.40 | 242.40 | 238.20 | 241.00 | +0.00% | 21,707 |
| 2025-11-04 | 240.40 | 241.20 | 237.60 | 241.00 | +0.17% | 29,608 |
| 2025-11-03 | 237.00 | 241.40 | 236.00 | 240.60 | +1.43% | 31,910 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.78%). Worst month: Apr (-6.98%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Flughafen Zurich's (FHZN.SW) latest close?
208.80 on 2026-11-02, from the Closelook data lake's daily price record.
What is FHZN.SW's 52-week high and low?
266.60 high and 186.40 low over the trailing 52 weeks, as of 2026-11-02.
What is Flughafen Zurich's strongest and weakest month historically?
Historically, FHZN.SW's strongest calendar month has been May (average +7.78%) and its weakest Apr (average -6.98%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Flughafen Zurich's Closelooknet score?
51 out of 100 (momentum 31 · quality 58 · valuation 46), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FHZN.SW?
Recovery attempt under the 200-day: Trades +0.6% vs the 50-day and -11% vs the 200-day average, 21.1% below the 52-week high and +8.9% off the 52-week low; a death cross printed 44 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is FHZN.SW above its 50-day and 200-day moving averages?
Flughafen Zurich trades 0.6% above its 50-day and 11.0% below its 200-day moving average (3.9% above its 20-day). As of 2026-10-30.