Swiss Prime Site AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	116.00	116.50	115.80	116.00	116.00	-0.09%	23,264
Nov 6, 2025	115.45	116.12	115.50	116.10	116.10	0.60%	20,070
Nov 5, 2025	115.05	115.80	114.90	115.41	115.41	0.27%	19,789
Nov 4, 2025	114.85	115.50	114.40	115.10	115.10	0.10%	19,253
Nov 3, 2025	114.15	115.00	113.20	114.98	114.98	0.47%	25,654
Oct 31, 2025	114.25	114.65	114.10	114.45	114.45	0.04%	53,974
Oct 30, 2025	113.50	114.40	112.70	114.40	114.40	0.53%	40,115
Oct 29, 2025	113.50	114.10	113.20	113.80	113.80	0.07%	14,130
Oct 28, 2025	114.95	115.20	113.10	113.72	113.72	-0.77%	21,164
Oct 27, 2025	115.25	115.30	114.10	114.60	114.60	-0.61%	8,291
Oct 24, 2025	115.55	116.00	113.90	115.30	115.30	-0.06%	23,206
Oct 23, 2025	114.85	115.70	114.80	115.37	115.37	0.37%	10,811
Oct 22, 2025	114.45	115.00	114.10	114.95	114.95	0.76%	13,669
Oct 21, 2025	113.30	114.20	113.50	114.08	114.08	0.78%	10,109
Oct 20, 2025	112.60	113.60	112.60	113.19	113.19	0.54%	23,989
Oct 17, 2025	112.90	113.10	112.10	112.58	112.58	-0.04%	18,224
Oct 16, 2025	112.40	112.90	111.90	112.63	112.63	0.81%	14,560
Oct 15, 2025	112.10	112.60	111.30	111.73	111.73	-0.67%	13,848
Oct 14, 2025	112.10	113.00	112.18	112.49	112.49	0.69%	12,274
Oct 13, 2025	111.85	112.20	111.50	111.72	111.72	0.29%	13,555
Oct 10, 2025	110.15	111.90	110.20	111.40	111.40	0.90%	19,099
Oct 9, 2025	111.25	111.40	110.00	110.40	110.40	-0.81%	17,191
Oct 8, 2025	111.55	111.70	110.10	111.30	111.30	1.27%	11,049
Oct 7, 2025	110.15	110.70	109.40	109.91	109.91	-0.10%	26,293
Oct 6, 2025	110.35	110.70	109.70	110.02	110.02	-0.41%	19,032
Oct 3, 2025	110.55	110.80	109.90	110.47	110.47	0.31%	8,637
Oct 2, 2025	110.35	110.40	109.60	110.13	110.13	-0.43%	11,801
Oct 1, 2025	111.15	111.30	110.20	110.60	110.60	-0.35%	72,926
Sep 30, 2025	110.55	111.30	110.30	111.00	111.00	0.64%	44,302
Sep 29, 2025	110.15	110.50	109.60	110.29	110.29	0.66%	20,044
Sep 26, 2025	109.30	109.90	109.30	109.57	109.57	-0.21%	9,231
Sep 25, 2025	109.10	109.90	109.09	109.80	109.80	0.17%	15,528
Sep 24, 2025	109.60	110.00	109.40	109.61	109.61	-0.59%	13,421
Sep 23, 2025	110.35	110.80	109.40	110.26	110.26	-0.16%	33,998
Sep 22, 2025	110.55	110.80	109.99	110.43	110.43	0.81%	21,235
Sep 19, 2025	108.90	109.80	108.70	109.55	109.55	0.90%	76,884
Sep 18, 2025	109.00	109.00	108.20	108.57	108.57	-0.52%	16,580
Sep 17, 2025	109.20	109.40	108.80	109.13	109.13	-0.23%	22,107
Sep 16, 2025	110.85	110.90	109.20	109.38	109.38	-1.53%	44,203
Sep 15, 2025	111.85	111.90	110.90	111.08	111.08	-0.71%	159,749
Sep 12, 2025	111.65	112.20	111.60	111.87	111.87	0.51%	12,430
Sep 11, 2025	112.20	112.30	111.30	111.30	111.30	-0.54%	9,975
Sep 10, 2025	112.20	112.70	111.70	111.90	111.90	-0.13%	13,849
Sep 9, 2025	111.85	112.40	111.60	112.05	112.05	-0.23%	25,451
Sep 8, 2025	112.80	112.90	111.90	112.30	112.30	-0.56%	11,582
Sep 5, 2025	111.85	113.20	111.50	112.93	112.93	1.21%	18,279
Sep 4, 2025	110.25	112.28	110.40	111.59	111.59	1.80%	41,182
Sep 3, 2025	109.40	110.10	109.00	109.61	109.61	0.01%	21,405
Sep 2, 2025	110.95	111.20	108.90	109.60	109.60	-1.50%	12,730
Sep 1, 2025	111.05	111.78	111.00	111.27	111.27	-0.38%	14,841