Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 25.20
-0.10 (-0.40%)
At close: Jan 30, 2026
Cham Swiss Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | 1.62% | 26,615 |
| Jan 21, 2026 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | 1.23% | 47,776 |
| Jan 20, 2026 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 2.09% | 47,721 |
| Jan 19, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | - | 10,411 |
| Jan 16, 2026 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 10,090 |
| Jan 15, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | 7,615 |
| Jan 14, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | - | 4,029 |
| Jan 13, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | -0.42% | 11,484 |
| Jan 12, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 6,265 |
| Jan 9, 2026 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 0.43% | 6,750 |
| Jan 8, 2026 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | - | 6,326 |
| Jan 7, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.86% | 44,299 |
| Jan 6, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.43% | 4,485 |
| Jan 5, 2026 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | -0.43% | 8,182 |
| Dec 30, 2025 | 23.30 | 23.50 | 23.20 | 23.30 | 23.30 | - | 7,309 |
| Dec 29, 2025 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | - | 8,353 |
| Dec 23, 2025 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 22,551 |
| Dec 22, 2025 | 23.80 | 24.00 | 23.40 | 23.50 | 23.50 | -2.08% | 44,905 |
| 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 |