PSP Swiss Property AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	159.00	160.20	157.00	160.07	160.07	1.13%	8,466
Feb 11, 2026	158.40	159.40	157.40	158.29	158.29	0.39%	6,862
Feb 10, 2026	158.00	158.20	156.90	157.67	157.67	0.46%	3,806
Feb 9, 2026	156.00	157.40	155.80	156.94	156.94	0.25%	34,312
Feb 6, 2026	155.60	157.50	155.60	156.55	156.55	0.67%	9,775
Feb 5, 2026	156.90	156.90	154.30	155.50	155.50	-0.58%	9,076
Feb 4, 2026	155.70	157.10	154.40	156.40	156.40	0.83%	20,035
Feb 3, 2026	155.30	155.30	154.45	155.12	155.12	0.90%	6,603
Feb 2, 2026	155.00	155.30	153.70	153.73	153.73	-0.80%	35,496
Jan 30, 2026	154.90	155.20	153.83	154.97	154.97	0.01%	8,952
Jan 29, 2026	152.00	155.20	151.80	154.96	154.95	2.42%	45,569
Jan 28, 2026	152.00	155.70	150.80	151.30	151.30	1.75%	3,032
Jan 27, 2026	148.90	149.40	147.46	148.70	148.70	0.27%	1,089
Jan 26, 2026	148.50	149.20	147.80	148.30	148.30	0.37%	2,281
Jan 23, 2026	149.00	149.00	147.00	147.76	147.76	-0.53%	4,026
Jan 22, 2026	148.40	149.75	147.80	148.54	148.54	0.65%	4,123
Jan 21, 2026	145.80	148.45	145.60	147.58	147.58	0.56%	7,837
Jan 20, 2026	146.10	147.60	145.50	146.76	146.76	0.06%	7,957
Jan 19, 2026	147.30	147.60	146.20	146.67	146.67	-0.34%	3,403
Jan 16, 2026	146.50	147.70	146.40	147.17	147.17	0.40%	11,078
Jan 15, 2026	144.40	147.40	144.40	146.59	146.59	2.19%	8,742
Jan 14, 2026	143.70	144.10	142.90	143.45	143.45	0.03%	12,377
Jan 13, 2026	143.90	143.90	141.40	143.41	143.41	-1.69%	13,036
Jan 12, 2026	146.40	146.40	145.10	145.88	145.88	-0.15%	4,026
Jan 9, 2026	145.20	146.20	144.65	146.10	146.09	-	4,408
Jan 8, 2026	145.80	146.83	145.35	146.10	146.10	1.17%	7,867
Jan 7, 2026	143.20	145.30	142.90	144.41	144.41	1.41%	5,319
Jan 6, 2026	143.10	143.10	141.90	142.40	142.40	-0.21%	9,657
Jan 5, 2026	142.80	143.40	141.00	142.70	142.70	-0.56%	10,079
Dec 30, 2025	143.40	143.64	142.90	143.50	143.50	0.26%	8,229
Dec 29, 2025	142.50	143.60	142.50	143.13	143.13	0.50%	7,953
Dec 23, 2025	143.10	143.20	142.30	142.42	142.42	-0.13%	9,224
Dec 22, 2025	141.40	143.00	141.20	142.60	142.60	0.62%	75,123
Dec 19, 2025	143.10	143.20	140.90	141.73	141.73	-0.56%	52,365
Dec 18, 2025	141.20	142.80	139.50	142.52	142.52	1.21%	20,763
Dec 17, 2025	140.25	141.50	140.20	140.81	140.81	0.75%	3,216
Dec 16, 2025	140.10	140.11	139.10	139.77	139.77	-0.06%	9,512
Dec 15, 2025	140.00	141.20	139.50	139.85	139.85	0.04%	5,032
Dec 12, 2025	138.60	141.30	138.60	139.80	139.80	0.46%	68,982
Dec 11, 2025	139.80	139.80	138.60	139.17	139.17	-0.52%	6,940
Dec 10, 2025	139.70	140.00	139.20	139.90	139.90	0.10%	4,947
Dec 9, 2025	139.90	140.20	139.40	139.76	139.76	0.09%	7,024
Dec 8, 2025	140.00	140.40	139.20	139.64	139.64	-0.36%	3,624
Dec 5, 2025	141.10	141.20	139.70	140.15	140.15	-0.80%	22,119
Dec 4, 2025	141.50	142.10	141.25	141.28	141.28	-0.01%	13,562
Dec 3, 2025	142.00	142.10	141.10	141.30	141.30	-0.29%	80,847
Dec 2, 2025	141.35	142.00	141.10	141.70	141.70	0.53%	1,850
Dec 1, 2025	142.40	142.40	140.40	140.96	140.96	-0.94%	32,798
Nov 28, 2025	142.30	142.40	141.40	142.30	142.30	0.53%	15,527
Nov 27, 2025	141.90	142.00	140.80	141.55	141.55	0.01%	2,515