Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 24.10
-0.10 (-0.41%)
Jun 4, 2026, 5:30 PM CET
Cham Swiss Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | - | 7,058 |
| Jun 2, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | - | 7,713 |
| Jun 1, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.63% | 6,237 |
| May 29, 2026 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 10,866 |
| May 28, 2026 | 24.50 | 24.80 | 24.30 | 24.60 | 24.60 | 0.82% | 9,329 |
| May 27, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 24.40 | -0.81% | 11,174 |
| May 26, 2026 | 24.30 | 24.70 | 24.10 | 24.60 | 24.60 | 1.65% | 14,616 |
| May 22, 2026 | 24.20 | 24.40 | 24.10 | 24.20 | 24.20 | 0.41% | 6,056 |
| May 21, 2026 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | -1.23% | 9,842 |
| May 20, 2026 | 23.70 | 24.70 | 23.70 | 24.40 | 24.40 | 2.95% | 17,704 |
| May 19, 2026 | 23.90 | 24.10 | 23.70 | 23.70 | 23.70 | -1.25% | 11,995 |
| May 18, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -0.83% | 18,708 |
| May 15, 2026 | 24.30 | 24.50 | 24.00 | 24.20 | 24.20 | 0.41% | 11,618 |
| May 13, 2026 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -0.82% | 11,008 |
| May 12, 2026 | 24.50 | 24.60 | 24.00 | 24.30 | 24.30 | -1.22% | 14,562 |
| May 11, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -0.81% | 2,105 |
| May 8, 2026 | 25.20 | 25.20 | 24.60 | 24.80 | 24.80 | -0.80% | 11,077 |
| May 7, 2026 | 25.50 | 25.60 | 25.00 | 25.00 | 25.00 | -1.96% | 15,404 |
| May 6, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 0.12% | 5,693 |
| May 5, 2026 | 26.10 | 26.10 | 25.50 | 25.90 | 25.47 | -0.38% | 17,287 |
| May 4, 2026 | 26.50 | 26.70 | 26.00 | 26.00 | 25.57 | -2.26% | 9,796 |
| Apr 30, 2026 | 26.60 | 26.70 | 26.30 | 26.60 | 26.16 | 0.38% | 17,660 |
| Apr 29, 2026 | 26.40 | 26.50 | 26.30 | 26.50 | 26.06 | 0.38% | 6,595 |
| Apr 28, 2026 | 26.20 | 26.50 | 26.10 | 26.40 | 25.96 | 0.38% | 10,383 |
| Apr 27, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 25.86 | - | 3,644 |
| Apr 24, 2026 | 26.10 | 26.40 | 26.10 | 26.30 | 25.86 | - | 8,253 |
| Apr 23, 2026 | 26.30 | 26.40 | 26.20 | 26.30 | 25.86 | - | 4,375 |
| Apr 22, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 25.86 | -0.38% | 6,401 |
| Apr 21, 2026 | 26.50 | 26.60 | 26.40 | 26.40 | 25.96 | -0.38% | 5,338 |
| Apr 20, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.06 | -0.38% | 23,152 |
| Apr 17, 2026 | 26.50 | 26.60 | 26.30 | 26.60 | 26.16 | 0.76% | 20,215 |
| Apr 16, 2026 | 26.30 | 26.40 | 26.10 | 26.40 | 25.96 | 0.76% | 15,191 |
| Apr 15, 2026 | 26.50 | 26.50 | 26.10 | 26.20 | 25.77 | -0.38% | 5,099 |
| Apr 14, 2026 | 26.60 | 26.80 | 26.30 | 26.30 | 25.86 | -0.75% | 15,158 |
| Apr 13, 2026 | 26.20 | 26.60 | 26.10 | 26.50 | 26.06 | 0.76% | 10,074 |
| Apr 10, 2026 | 26.10 | 26.60 | 26.00 | 26.30 | 25.86 | 1.15% | 12,742 |
| Apr 9, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 25.57 | 0.39% | 7,667 |
| Apr 8, 2026 | 26.00 | 26.50 | 25.90 | 25.90 | 25.47 | - | 21,400 |
| Apr 7, 2026 | 25.70 | 26.30 | 25.70 | 25.90 | 25.47 | - | 21,276 |
| Apr 2, 2026 | 25.80 | 25.90 | 25.70 | 25.90 | 25.47 | 0.39% | 5,758 |
| Apr 1, 2026 | 25.50 | 26.00 | 25.20 | 25.80 | 25.37 | 1.98% | 22,486 |
| Mar 31, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 24.88 | 0.40% | 9,666 |
| Mar 30, 2026 | 25.40 | 25.40 | 25.10 | 25.20 | 24.78 | -0.79% | 14,338 |
| Mar 27, 2026 | 25.60 | 25.60 | 25.30 | 25.40 | 24.98 | - | 9,721 |
| Mar 26, 2026 | 25.50 | 25.60 | 25.40 | 25.40 | 24.98 | -0.39% | 8,611 |
| Mar 25, 2026 | 25.50 | 25.70 | 25.50 | 25.50 | 25.08 | -0.39% | 9,182 |
| Mar 24, 2026 | 24.80 | 25.80 | 24.60 | 25.60 | 25.17 | 3.23% | 92,750 |
| Mar 23, 2026 | 24.50 | 25.20 | 24.10 | 24.80 | 24.39 | 0.40% | 63,422 |
| Mar 20, 2026 | 26.00 | 26.00 | 24.40 | 24.70 | 24.29 | -5.00% | 71,817 |
| Mar 19, 2026 | 26.10 | 26.10 | 25.50 | 26.00 | 25.57 | 0.39% | 48,123 |