Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 24.10
+0.30 (1.26%)
Sep 30, 2025, 5:31 PM CET
Cham Swiss Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.70 | 24.10 | 23.60 | 24.10 | 24.10 | 1.26% | 22,142 |
| Sep 29, 2025 | 23.70 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 15,941 |
| Sep 26, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | - | 10,827 |
| Sep 25, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | -0.42% | 11,407 |
| Sep 24, 2025 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 28,255 |
| Sep 23, 2025 | 23.90 | 24.00 | 23.70 | 23.80 | 23.80 | - | 24,913 |
| Sep 22, 2025 | 23.50 | 23.90 | 23.40 | 23.80 | 23.80 | 1.28% | 29,235 |
| Sep 19, 2025 | 24.00 | 24.20 | 23.50 | 23.50 | 23.50 | -2.08% | 329,209 |
| Sep 18, 2025 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | 0.84% | 36,130 |
| Sep 17, 2025 | 24.50 | 24.50 | 23.60 | 23.80 | 23.80 | -3.25% | 46,609 |
| Sep 16, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 32,883 |
| Sep 15, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 3.33% | 73,876 |
| Sep 12, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 24,722 |
| Sep 11, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 37,247 |
| Sep 10, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.42% | 11,403 |
| Sep 9, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 0.85% | 38,796 |
| Sep 8, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 28,346 |
| Sep 5, 2025 | 23.30 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 23,018 |
| Sep 4, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 14,488 |
| Sep 3, 2025 | 23.20 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 24,332 |
| Sep 2, 2025 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | - | 33,698 |
| Sep 1, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 1.31% | 64,160 |
| Aug 29, 2025 | 22.70 | 23.00 | 22.50 | 22.90 | 22.90 | 1.33% | 66,868 |
| Aug 28, 2025 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | - | 55,511 |
| Aug 27, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 16,253 |
| Aug 26, 2025 | 22.80 | 22.90 | 22.50 | 22.80 | 22.80 | -0.44% | 69,660 |
| Aug 25, 2025 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.44% | 10,318 |
| Aug 22, 2025 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | - | 10,961 |
| Aug 21, 2025 | 23.10 | 23.10 | 22.60 | 22.80 | 22.80 | -0.87% | 78,070 |
| Aug 20, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 7,250 |
| Aug 19, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.31% | 23,860 |
| Aug 18, 2025 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 4,299 |
| Aug 15, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | - | 3,612 |
| Aug 14, 2025 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 5,896 |
| Aug 13, 2025 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 3,792 |
| Aug 12, 2025 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | -0.43% | 6,583 |
| Aug 11, 2025 | 22.80 | 23.10 | 22.70 | 23.10 | 23.10 | 1.32% | 34,011 |
| Aug 8, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 51,471 |
| Aug 7, 2025 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | -0.44% | 47,691 |
| Aug 6, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -0.87% | 11,804 |
| Aug 5, 2025 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 9,680 |
| Aug 4, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 9,064 |
| Jul 31, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -1.29% | 10,587 |
| Jul 30, 2025 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | - | 12,688 |
| Jul 29, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 14,741 |
| Jul 28, 2025 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.43% | 25,499 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | - | 1,278 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 4,396 |
| Jul 23, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | -0.43% | 19,714 |
| Jul 22, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 2,255 |