PSP Swiss Property AG (BIT:1PSPN)
Italy · Delayed Price · Currency is EUR 152.00
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1PSPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 85 |
| Oct 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Sep 30, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Sep 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Sep 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 25, 2026 | 156.00 | 156.00 | 156.00 | 154.00 | 154.00 | -1.28% | 167 |
| Sep 24, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Sep 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 159 |
| Sep 22, 2026 | 157.00 | 157.00 | 157.00 | 159.00 | 159.00 | 1.27% | 17 |
| Sep 21, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 156 |
| Sep 18, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 390 |
| Sep 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Sep 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Sep 15, 2026 | 155.00 | 155.00 | 155.00 | 156.00 | 156.00 | 0.65% | 24 |
| Sep 14, 2026 | 156.00 | 156.00 | 156.00 | 155.00 | 155.00 | -0.64% | 49 |
| Sep 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 10, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Sep 9, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Sep 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | 31 |
| Sep 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Sep 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 1, 2026 | 155.00 | 155.00 | 155.00 | 154.00 | 154.00 | -0.65% | 73 |
| Aug 31, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 59 |
| Aug 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Aug 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 187 |
| Aug 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Aug 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Aug 19, 2026 | 151.00 | 151.00 | 151.00 | 153.00 | 153.00 | 0.66% | 361 |
| Aug 18, 2026 | 151.00 | 151.00 | 151.00 | 152.00 | 152.00 | - | 240 |
| Aug 17, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Aug 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Aug 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Aug 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 11, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 557 |
| Aug 10, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 247 |
| Aug 7, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 123 |
| Aug 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 255 |
| Aug 5, 2026 | 153.00 | 153.00 | 153.00 | 154.00 | 154.00 | -0.65% | 44 |
| Aug 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Jul 31, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jul 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 300 |
| Jul 29, 2026 | 155.00 | 155.00 | 155.00 | 156.00 | 156.00 | - | 203 |
| Jul 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| Jul 27, 2026 | 156.00 | 156.00 | 156.00 | 152.00 | 152.00 | -3.18% | 300 |