Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 24.00
-0.10 (-0.41%)
Aug 24, 2026, 5:12 PM CET
Cham Swiss Properties AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | - | -0.41% | 2,541 |
| Aug 21, 2026 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | - | 23,981 |
| Aug 20, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 7,164 |
| Aug 19, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 1,371 |
| Aug 18, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 3,727 |
| Aug 17, 2026 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - | 7,446 |
| Aug 14, 2026 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - | 12,187 |
| Aug 13, 2026 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 5,036 |
| Aug 12, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | - | 7,070 |
| Aug 11, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | - | 4,565 |
| Aug 10, 2026 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | -0.83% | 10,295 |
| Aug 7, 2026 | 24.20 | 24.30 | 23.80 | 24.10 | 24.10 | - | 9,008 |
| Aug 6, 2026 | 24.30 | 24.50 | 24.10 | 24.10 | 24.10 | -0.82% | 5,689 |
| Aug 5, 2026 | 24.20 | 24.50 | 24.00 | 24.30 | 24.30 | 0.41% | 9,924 |
| Aug 4, 2026 | 24.10 | 24.30 | 24.10 | 24.20 | 24.20 | - | 4,688 |
| Aug 3, 2026 | 24.00 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 7,474 |
| Jul 31, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 4,128 |
| Jul 30, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | 0.84% | 2,857 |
| Jul 29, 2026 | 23.90 | 24.00 | 23.30 | 23.70 | 23.70 | - | 12,240 |
| Jul 28, 2026 | 23.60 | 24.20 | 23.60 | 23.70 | 23.70 | - | 14,096 |
| Jul 27, 2026 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 4,637 |
| Jul 24, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -0.85% | 3,608 |
| Jul 23, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | -0.42% | 11,259 |
| Jul 22, 2026 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | 1.72% | 7,369 |
| Jul 21, 2026 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | - | 4,999 |
| Jul 20, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | -0.43% | 2,919 |
| Jul 17, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | 0.43% | 24,055 |
| Jul 16, 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 23.30 | 0.43% | 1,488 |
| Jul 15, 2026 | 23.10 | 23.50 | 23.10 | 23.20 | 23.20 | 0.43% | 27,522 |
| Jul 14, 2026 | 23.00 | 23.30 | 22.90 | 23.10 | 23.10 | - | 12,236 |
| Jul 13, 2026 | 23.10 | 23.30 | 22.80 | 23.10 | 23.10 | - | 10,473 |
| Jul 10, 2026 | 23.20 | 23.30 | 23.10 | 23.10 | 23.10 | -0.43% | 2,041 |
| Jul 9, 2026 | 23.40 | 23.40 | 23.10 | 23.20 | 23.20 | -0.43% | 18,899 |
| Jul 8, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 23.30 | -2.10% | 6,083 |
| Jul 7, 2026 | 24.00 | 24.10 | 23.80 | 23.80 | 23.80 | -0.83% | 3,608 |
| Jul 6, 2026 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -0.41% | 5,233 |
| Jul 3, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 1.26% | 12,001 |
| Jul 2, 2026 | 23.50 | 23.90 | 23.40 | 23.80 | 23.80 | 1.28% | 19,016 |
| Jul 1, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | -0.42% | 11,745 |
| Jun 30, 2026 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | 1.29% | 311,706 |
| Jun 29, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -0.85% | 112,845 |
| Jun 26, 2026 | 23.40 | 23.50 | 23.10 | 23.50 | 23.50 | - | 18,397 |
| Jun 25, 2026 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | -0.42% | 19,556 |
| Jun 24, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -1.67% | 22,116 |
| Jun 23, 2026 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | -0.41% | 15,082 |
| Jun 22, 2026 | 24.20 | 24.20 | 23.80 | 24.10 | 24.10 | 0.42% | 9,533 |
| Jun 19, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.23% | 57,672 |
| Jun 18, 2026 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 5,313 |
| Jun 17, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 11,558 |
| Jun 16, 2026 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | -0.41% | 9,713 |