Swiss Properties Invest A/S (FRA:SR1)
Germany · Delayed Price · Currency is EUR 12.60
-0.10 (-0.79%)
At close: Apr 24, 2026
FRA:SR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Apr 22, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - | - |
| Apr 21, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Apr 20, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Apr 17, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Apr 16, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | - | - |
| Apr 15, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 14, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | - | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Apr 9, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | - | - |
| Apr 8, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -6.15% | - |
| Apr 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Apr 1, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | - |
| Mar 31, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Mar 30, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 26, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 25, 2026 | 12.40 | 12.70 | 11.10 | 12.30 | 12.30 | 0.82% | 7,700 |
| Mar 24, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -21.29% | - |
| Mar 16, 2026 | 12.50 | 16.80 | 12.30 | 15.50 | 15.50 | 27.05% | 7,800 |
| Mar 13, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Mar 12, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 11, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 10, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 9, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | - | - |
| Mar 6, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | - | - |
| Mar 5, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | 0.81% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Mar 3, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | - | - |
| Mar 2, 2026 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | -3.85% | - |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 24, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Feb 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Feb 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Feb 16, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Feb 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Feb 10, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 9, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - | - |