Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 24.00
+0.10 (0.42%)
At close: Dec 19, 2025
Cham Swiss Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 30,298 |
| Dec 18, 2025 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 0.84% | 18,771 |
| Dec 17, 2025 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | 20,864 |
| Dec 16, 2025 | 23.60 | 23.70 | 23.50 | 23.60 | 23.60 | - | 6,695 |
| Dec 15, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 3,599 |
| Dec 12, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 4,655 |
| Dec 11, 2025 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.42% | 10,793 |
| Dec 10, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | - | 6,002 |
| Dec 9, 2025 | 23.60 | 23.70 | 23.40 | 23.70 | 23.70 | 0.42% | 6,097 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | 11,428 |
| Dec 5, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - | 4,281 |
| Dec 4, 2025 | 23.60 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 7,445 |
| Dec 3, 2025 | 23.90 | 24.00 | 23.60 | 23.70 | 23.70 | -0.42% | 14,196 |
| Dec 2, 2025 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | 0.42% | 14,417 |
| Dec 1, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 1.28% | 25,399 |
| Nov 28, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - | 7,587 |
| Nov 27, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 5,928 |
| Nov 26, 2025 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | - | 30,652 |
| Nov 25, 2025 | 23.20 | 23.30 | 23.00 | 23.30 | 23.30 | - | 10,807 |
| Nov 24, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 12,153 |
| Nov 21, 2025 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | - | 6,847 |
| Nov 20, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | - | 6,005 |
| Nov 19, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 8,843 |
| Nov 18, 2025 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | 0.43% | 6,542 |
| Nov 17, 2025 | 23.10 | 23.30 | 23.00 | 23.20 | 23.20 | 0.43% | 8,126 |
| Nov 14, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | -0.43% | 8,429 |
| Nov 13, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | - | 3,103 |
| Nov 12, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | - | 3,296 |
| Nov 11, 2025 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | - | 10,625 |
| Nov 10, 2025 | 23.10 | 23.30 | 23.00 | 23.20 | 23.20 | - | 5,083 |
| Nov 7, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 0.87% | 18,492 |
| Nov 6, 2025 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | 0.88% | 20,389 |
| Nov 5, 2025 | 23.00 | 23.10 | 22.80 | 22.80 | 22.80 | -0.44% | 5,345 |
| Nov 4, 2025 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | -1.72% | 24,234 |
| Nov 3, 2025 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | -0.43% | 11,579 |
| Oct 31, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 11,778 |
| Oct 30, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | -0.43% | 12,807 |
| Oct 29, 2025 | 23.30 | 23.50 | 23.30 | 23.40 | 23.40 | -0.43% | 12,866 |
| Oct 28, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 7,159 |
| Oct 27, 2025 | 23.50 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 27,379 |
| Oct 24, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | - | 32,915 |
| Oct 23, 2025 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | - | 8,947 |
| Oct 22, 2025 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 6,796 |
| Oct 21, 2025 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 1.29% | 13,203 |
| Oct 20, 2025 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 15,508 |
| Oct 17, 2025 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | 0.43% | 7,350 |
| Oct 16, 2025 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | 12,919 |
| Oct 15, 2025 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 31,105 |
| Oct 14, 2025 | 23.80 | 23.90 | 23.50 | 23.50 | 23.50 | -1.26% | 53,187 |
| Oct 13, 2025 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | 0.42% | 11,163 |