Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 25.90
+0.10 (0.39%)
Apr 2, 2026, 5:30 PM CET
Cham Swiss Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 0.39% | 5,758 |
| Apr 1, 2026 | 25.50 | 26.00 | 25.20 | 25.80 | 25.80 | 1.98% | 22,486 |
| Mar 31, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | 0.40% | 9,666 |
| Mar 30, 2026 | 25.40 | 25.40 | 25.10 | 25.20 | 25.20 | -0.79% | 14,338 |
| Mar 27, 2026 | 25.60 | 25.60 | 25.30 | 25.40 | 25.40 | - | 9,721 |
| Mar 26, 2026 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | -0.39% | 8,611 |
| Mar 25, 2026 | 25.50 | 25.70 | 25.50 | 25.50 | 25.50 | -0.39% | 9,182 |
| Mar 24, 2026 | 24.80 | 25.80 | 24.60 | 25.60 | 25.60 | 3.23% | 92,750 |
| Mar 23, 2026 | 24.50 | 25.20 | 24.10 | 24.80 | 24.80 | 0.40% | 63,422 |
| Mar 20, 2026 | 26.00 | 26.00 | 24.40 | 24.70 | 24.70 | -5.00% | 71,817 |
| Mar 19, 2026 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | 0.39% | 48,123 |
| Mar 18, 2026 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | -1.52% | 33,078 |
| Mar 17, 2026 | 26.50 | 26.90 | 26.30 | 26.30 | 26.30 | -0.75% | 18,121 |
| Mar 16, 2026 | 26.20 | 26.60 | 25.90 | 26.50 | 26.50 | 0.76% | 14,437 |
| Mar 13, 2026 | 26.60 | 26.60 | 26.20 | 26.30 | 26.30 | -1.13% | 7,081 |
| Mar 12, 2026 | 26.50 | 26.80 | 26.30 | 26.60 | 26.60 | - | 26,167 |
| Mar 11, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.48% | 7,158 |
| Mar 10, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | 0.75% | 13,609 |
| Mar 9, 2026 | 26.80 | 26.90 | 26.70 | 26.80 | 26.80 | -1.11% | 12,866 |
| Mar 6, 2026 | 27.10 | 27.30 | 26.90 | 27.10 | 27.10 | - | 32,202 |
| Mar 5, 2026 | 27.20 | 27.50 | 27.10 | 27.10 | 27.10 | - | 30,357 |
| Mar 4, 2026 | 26.80 | 27.10 | 26.70 | 27.10 | 27.10 | 1.50% | 19,630 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | -1.11% | 12,683 |
| Mar 2, 2026 | 26.40 | 27.20 | 26.20 | 27.00 | 27.00 | 1.89% | 41,055 |
| Feb 27, 2026 | 26.70 | 27.40 | 26.50 | 26.50 | 26.50 | -1.12% | 44,714 |
| Feb 26, 2026 | 25.90 | 26.80 | 25.90 | 26.80 | 26.80 | 3.47% | 46,425 |
| Feb 25, 2026 | 25.60 | 25.90 | 25.50 | 25.90 | 25.90 | 1.17% | 24,565 |
| Feb 24, 2026 | 25.50 | 25.60 | 25.40 | 25.60 | 25.60 | 0.39% | 19,881 |
| Feb 23, 2026 | 25.20 | 25.60 | 25.10 | 25.50 | 25.50 | 1.59% | 17,373 |
| Feb 20, 2026 | 25.00 | 25.10 | 24.70 | 25.10 | 25.10 | 0.80% | 38,455 |
| Feb 19, 2026 | 24.90 | 24.90 | 24.60 | 24.90 | 24.90 | -0.40% | 35,296 |
| Feb 18, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | 1.21% | 17,133 |
| Feb 17, 2026 | 24.90 | 24.90 | 24.40 | 24.70 | 24.70 | -0.40% | 20,584 |
| Feb 16, 2026 | 24.70 | 24.80 | 24.50 | 24.80 | 24.80 | 0.40% | 14,195 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.40 | 24.70 | 24.70 | -0.40% | 26,381 |
| Feb 12, 2026 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | - | 40,652 |
| Feb 11, 2026 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 11,136 |
| Feb 10, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | 0.40% | 25,595 |
| Feb 9, 2026 | 24.80 | 25.00 | 24.60 | 24.90 | 24.90 | 0.81% | 9,047 |
| Feb 6, 2026 | 24.70 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 12,538 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 4,751 |
| Feb 4, 2026 | 25.10 | 25.30 | 24.80 | 24.90 | 24.90 | -0.40% | 11,515 |
| Feb 3, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - | 6,588 |
| Feb 2, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 5,005 |
| Jan 30, 2026 | 25.30 | 25.30 | 25.10 | 25.20 | 25.20 | -0.40% | 7,371 |
| Jan 29, 2026 | 25.30 | 25.40 | 25.00 | 25.30 | 25.30 | - | 10,053 |
| Jan 28, 2026 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.80% | 5,757 |
| Jan 27, 2026 | 25.00 | 25.40 | 25.00 | 25.10 | 25.10 | 0.40% | 11,186 |
| Jan 26, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -2.34% | 9,102 |
| Jan 23, 2026 | 25.10 | 25.60 | 25.10 | 25.60 | 25.60 | 1.99% | 28,540 |