Cham Swiss Properties AG (SWX:CHAM)
Switzerland · Delayed Price · Currency is CHF 23.00
-0.10 (-0.43%)
Oct 23, 2026, 5:30 PM CEST
Cham Swiss Properties AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -0.43% | 8,666 |
| Oct 22, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.43% | 7,614 |
| Oct 21, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 28,075 |
| Oct 20, 2026 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | -0.43% | 6,582 |
| Oct 19, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 0.43% | 6,965 |
| Oct 16, 2026 | 23.00 | 23.20 | 22.90 | 23.20 | 23.20 | 0.87% | 4,437 |
| Oct 15, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 17,950 |
| Oct 14, 2026 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 3,929 |
| Oct 13, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 5,660 |
| Oct 12, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | - | 4,053 |
| Oct 9, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 0.88% | 16,633 |
| Oct 8, 2026 | 22.30 | 22.70 | 22.20 | 22.70 | 22.70 | 0.89% | 12,185 |
| Oct 7, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | - | 13,271 |
| Oct 6, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | - | 7,343 |
| Oct 5, 2026 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 14,487 |
| Oct 2, 2026 | 22.40 | 22.70 | 22.30 | 22.60 | 22.60 | - | 12,733 |
| Oct 1, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | - | 8,856 |
| Sep 30, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 17,622 |
| Sep 29, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | -0.44% | 14,313 |
| Sep 28, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | -0.87% | 13,002 |
| Sep 25, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | - | 19,652 |
| Sep 24, 2026 | 23.00 | 23.10 | 22.70 | 23.10 | 23.10 | 0.87% | 17,455 |
| Sep 23, 2026 | 23.10 | 23.20 | 22.70 | 22.90 | 22.90 | -0.87% | 45,249 |
| Sep 22, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | 2.67% | 36,696 |
| Sep 21, 2026 | 22.90 | 23.00 | 22.50 | 22.50 | 22.50 | -2.17% | 6,198 |
| Sep 18, 2026 | 22.80 | 23.30 | 22.70 | 23.00 | 23.00 | 0.44% | 189,840 |
| Sep 17, 2026 | 22.50 | 23.20 | 22.50 | 22.90 | 22.90 | 1.33% | 21,916 |
| Sep 16, 2026 | 22.20 | 22.70 | 22.20 | 22.60 | 22.60 | 0.89% | 28,439 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.44% | 35,339 |
| Sep 14, 2026 | 22.60 | 22.70 | 22.20 | 22.50 | 22.50 | - | 28,102 |
| Sep 11, 2026 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -2.17% | 40,593 |
| Sep 10, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.86% | 26,396 |
| Sep 9, 2026 | 23.30 | 23.50 | 23.00 | 23.20 | 23.20 | -0.85% | 41,423 |
| Sep 8, 2026 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | -0.43% | 11,895 |
| Sep 7, 2026 | 23.60 | 23.70 | 23.20 | 23.50 | 23.50 | - | 45,133 |
| Sep 4, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | -0.42% | 43,939 |
| Sep 3, 2026 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | 0.85% | 13,199 |
| Sep 2, 2026 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | -0.85% | 57,544 |
| Sep 1, 2026 | 23.80 | 23.80 | 23.30 | 23.60 | 23.60 | - | 20,496 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | 19,942 |
| Aug 28, 2026 | 23.50 | 23.80 | 23.50 | 23.60 | 23.60 | - | 17,934 |
| Aug 27, 2026 | 23.50 | 23.80 | 23.40 | 23.60 | 23.60 | 1.29% | 19,034 |
| Aug 26, 2026 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 12,866 |
| Aug 25, 2026 | 23.60 | 23.80 | 23.20 | 23.40 | 23.40 | -2.50% | 35,341 |
| Aug 24, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 5,892 |
| 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 |