Swiss Prime Site AG (SWX:SPSN)
Switzerland
· Delayed Price · Currency is CHF 109.50
+0.40 (0.37%)
Sep 26, 2025, 5:31 PM CET
Swiss Prime Site AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.40 | 110.00 | 109.10 | 109.50 | 109.50 | 0.37% | 67,339 |
| Sep 25, 2025 | 109.10 | 109.90 | 108.80 | 109.10 | 109.10 | -0.55% | 100,660 |
| Sep 24, 2025 | 109.50 | 110.00 | 109.30 | 109.70 | 109.70 | 0.18% | 56,658 |
| Sep 23, 2025 | 110.10 | 110.60 | 109.30 | 109.50 | 109.50 | -0.73% | 71,452 |
| Sep 22, 2025 | 110.50 | 110.70 | 109.80 | 110.30 | 110.30 | 0.55% | 88,190 |
| Sep 19, 2025 | 108.80 | 109.80 | 108.70 | 109.70 | 109.70 | 0.83% | 495,193 |
| Sep 18, 2025 | 108.80 | 109.20 | 108.10 | 108.80 | 108.80 | -0.27% | 105,104 |
| Sep 17, 2025 | 109.20 | 109.40 | 108.80 | 109.10 | 109.10 | -0.27% | 109,078 |
| Sep 16, 2025 | 110.70 | 111.10 | 109.20 | 109.40 | 109.40 | -1.53% | 137,804 |
| Sep 15, 2025 | 111.70 | 111.90 | 110.90 | 111.10 | 111.10 | -0.45% | 61,266 |
| Sep 12, 2025 | 111.70 | 112.30 | 111.40 | 111.60 | 111.60 | 0.27% | 72,767 |
| Sep 11, 2025 | 112.10 | 112.60 | 111.30 | 111.30 | 111.30 | -0.54% | 140,174 |
| Sep 10, 2025 | 112.20 | 112.70 | 111.70 | 111.90 | 111.90 | -0.18% | 136,654 |
| Sep 9, 2025 | 111.90 | 112.40 | 111.60 | 112.10 | 112.10 | 0.09% | 87,262 |
| Sep 8, 2025 | 112.80 | 112.90 | 111.80 | 112.00 | 112.00 | -0.44% | 82,016 |
| Sep 5, 2025 | 112.00 | 113.30 | 111.50 | 112.50 | 112.50 | 0.81% | 126,846 |
| Sep 4, 2025 | 110.30 | 112.30 | 110.30 | 111.60 | 111.60 | 1.36% | 134,018 |
| Sep 3, 2025 | 109.30 | 110.10 | 108.70 | 110.10 | 110.10 | 0.92% | 103,616 |
| Sep 2, 2025 | 110.90 | 111.00 | 108.90 | 109.10 | 109.10 | -1.89% | 260,295 |
| Sep 1, 2025 | 111.10 | 111.80 | 111.00 | 111.20 | 111.20 | - | 118,665 |
| Aug 29, 2025 | 111.30 | 112.20 | 111.20 | 111.20 | 111.20 | 0.09% | 145,487 |
| Aug 28, 2025 | 112.00 | 112.30 | 110.50 | 111.10 | 111.10 | -0.80% | 134,999 |
| Aug 27, 2025 | 112.10 | 112.80 | 111.60 | 112.00 | 112.00 | -0.18% | 95,693 |
| Aug 26, 2025 | 111.50 | 113.20 | 111.50 | 112.20 | 112.20 | 0.45% | 212,211 |
| Aug 25, 2025 | 112.30 | 112.90 | 111.60 | 111.70 | 111.70 | -0.53% | 102,359 |
| Aug 22, 2025 | 114.50 | 114.70 | 112.30 | 112.30 | 112.30 | -2.26% | 119,388 |
| Aug 21, 2025 | 114.30 | 116.40 | 113.80 | 114.90 | 114.90 | 0.52% | 149,210 |
| Aug 20, 2025 | 112.30 | 114.70 | 112.30 | 114.30 | 114.30 | 1.96% | 150,268 |
| Aug 19, 2025 | 113.40 | 113.40 | 112.10 | 112.10 | 112.10 | -0.80% | 152,043 |
| Aug 18, 2025 | 112.50 | 113.50 | 112.20 | 113.00 | 113.00 | 0.80% | 108,383 |
| Aug 15, 2025 | 113.70 | 113.80 | 112.10 | 112.10 | 112.10 | -1.32% | 146,441 |
| Aug 14, 2025 | 114.40 | 114.60 | 112.80 | 113.60 | 113.60 | -0.09% | 131,513 |
| Aug 13, 2025 | 114.70 | 115.50 | 113.70 | 113.70 | 113.70 | -0.87% | 72,923 |
| Aug 12, 2025 | 115.00 | 115.40 | 114.30 | 114.70 | 114.70 | -0.17% | 105,128 |
| Aug 11, 2025 | 113.90 | 114.90 | 113.80 | 114.90 | 114.90 | 1.06% | 63,314 |
| Aug 8, 2025 | 113.80 | 114.30 | 113.50 | 113.70 | 113.70 | -0.18% | 130,882 |
| Aug 7, 2025 | 114.50 | 115.20 | 113.90 | 113.90 | 113.90 | -0.78% | 89,204 |
| Aug 6, 2025 | 114.40 | 115.10 | 114.00 | 114.80 | 114.80 | 0.61% | 130,615 |
| Aug 5, 2025 | 114.30 | 115.00 | 113.40 | 114.10 | 114.10 | - | 94,441 |
| Aug 4, 2025 | 111.70 | 114.70 | 111.70 | 114.10 | 114.10 | 1.33% | 166,138 |
| Jul 31, 2025 | 113.10 | 113.40 | 112.50 | 112.60 | 112.60 | -0.09% | 156,442 |
| Jul 30, 2025 | 113.00 | 113.30 | 112.30 | 112.70 | 112.70 | - | 90,301 |
| Jul 29, 2025 | 111.70 | 112.90 | 111.50 | 112.70 | 112.70 | 0.81% | 97,135 |
| Jul 28, 2025 | 112.30 | 112.80 | 111.80 | 111.80 | 111.80 | -0.53% | 107,673 |
| Jul 25, 2025 | 113.20 | 113.20 | 111.70 | 112.40 | 112.40 | -0.71% | 72,608 |
| Jul 24, 2025 | 113.30 | 113.40 | 110.70 | 113.20 | 113.20 | -0.96% | 202,505 |
| Jul 23, 2025 | 117.00 | 117.20 | 113.70 | 114.30 | 114.30 | -2.56% | 177,856 |
| Jul 22, 2025 | 116.50 | 117.30 | 116.30 | 117.30 | 117.30 | 0.60% | 118,882 |
| Jul 21, 2025 | 115.90 | 116.80 | 115.90 | 116.60 | 116.60 | 0.60% | 135,145 |
| Jul 18, 2025 | 115.40 | 116.10 | 115.00 | 115.90 | 115.90 | 0.43% | 162,450 |