Fir Fonds Immobilier Romand (SWX:FIR)
Switzerland · Delayed Price · Currency is CHF 254.50
+0.50 (0.20%)
Last updated: Sep 21, 2026, 9:00 AM CET
SWX:FIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 254.00 | 256.00 | 250.50 | 250.50 | 250.50 | -1.57% | 5,568 |
| Sep 21, 2026 | 253.50 | 255.00 | 253.50 | 254.50 | 254.50 | 0.20% | 1,955 |
| Sep 18, 2026 | 253.50 | 254.00 | 253.50 | 254.00 | 254.00 | 0.20% | 955 |
| Sep 17, 2026 | 252.00 | 253.50 | 252.00 | 253.50 | 253.50 | 0.40% | 784 |
| Sep 16, 2026 | 251.50 | 252.50 | 250.00 | 252.50 | 252.50 | 0.40% | 16,007 |
| Sep 15, 2026 | 252.00 | 252.50 | 251.00 | 251.50 | 251.50 | -0.59% | 10,167 |
| Sep 14, 2026 | 254.50 | 254.50 | 252.00 | 253.00 | 253.00 | -1.17% | 5,635 |
| Sep 11, 2026 | 255.00 | 256.50 | 254.50 | 256.00 | 256.00 | -0.19% | 1,653 |
| Sep 10, 2026 | 257.00 | 257.00 | 255.50 | 256.50 | 256.50 | -0.39% | 616 |
| Sep 9, 2026 | 257.50 | 258.50 | 256.00 | 257.50 | 257.50 | -0.58% | 1,353 |
| Sep 8, 2026 | 256.50 | 259.00 | 255.00 | 259.00 | 259.00 | 0.39% | 2,813 |
| Sep 7, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 0.39% | 2,763 |
| Sep 4, 2026 | 260.50 | 260.50 | 257.00 | 257.00 | 257.00 | -1.53% | 1,379 |
| Sep 3, 2026 | 259.00 | 261.00 | 257.50 | 261.00 | 261.00 | 0.58% | 1,549 |
| Sep 2, 2026 | 258.00 | 261.50 | 257.00 | 259.50 | 259.50 | -0.57% | 2,160 |
| Sep 1, 2026 | 256.50 | 261.00 | 256.50 | 261.00 | 261.00 | 0.58% | 3,202 |
| Aug 31, 2026 | 256.50 | 259.50 | 256.50 | 259.50 | 259.50 | 1.57% | 2,215 |
| Aug 28, 2026 | 255.50 | 257.00 | 254.50 | 255.50 | 255.50 | -0.39% | 5,112 |
| Aug 27, 2026 | 253.50 | 256.50 | 253.50 | 256.50 | 256.50 | 1.58% | 4,039 |
| Aug 26, 2026 | 254.00 | 255.00 | 252.50 | 252.50 | 252.50 | -0.79% | 4,801 |
| Aug 25, 2026 | 257.00 | 258.00 | 254.50 | 254.50 | 254.50 | -1.17% | 1,927 |
| Aug 24, 2026 | 257.50 | 259.00 | 257.00 | 257.50 | 257.50 | 0.59% | 419 |
| Aug 21, 2026 | 260.50 | 260.50 | 256.00 | 256.00 | 256.00 | -1.92% | 5,000 |
| Aug 20, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | 232 |
| Aug 19, 2026 | 259.50 | 260.50 | 259.00 | 260.00 | 260.00 | 0.19% | 1,854 |
| Aug 18, 2026 | 262.00 | 262.00 | 259.50 | 259.50 | 259.50 | -1.14% | 1,066 |
| Aug 17, 2026 | 262.50 | 263.50 | 262.50 | 262.50 | 262.50 | 0.19% | 818 |
| Aug 14, 2026 | 262.50 | 262.50 | 261.50 | 262.00 | 262.00 | - | 484 |
| Aug 13, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 2,088 |
| Aug 12, 2026 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 0.39% | 1,076 |
| Aug 11, 2026 | 258.50 | 259.00 | 258.00 | 259.00 | 259.00 | 0.19% | 811 |
| Aug 10, 2026 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 0.78% | 910 |
| Aug 7, 2026 | 259.00 | 259.00 | 256.50 | 256.50 | 256.50 | -0.77% | 2,740 |
| Aug 6, 2026 | 259.50 | 259.50 | 257.50 | 258.50 | 258.50 | -0.19% | 834 |
| Aug 5, 2026 | 260.50 | 260.50 | 257.50 | 259.00 | 259.00 | -0.19% | 256 |
| Aug 4, 2026 | 260.50 | 260.50 | 259.50 | 259.50 | 259.50 | 0.39% | 1,688 |
| Aug 3, 2026 | 258.50 | 260.50 | 258.00 | 258.50 | 258.50 | -0.39% | 1,892 |
| Jul 31, 2026 | 261.00 | 262.50 | 259.50 | 259.50 | 259.50 | -0.57% | 2,001 |
| Jul 30, 2026 | 260.50 | 263.00 | 260.50 | 261.00 | 261.00 | -0.95% | 1,031 |
| Jul 29, 2026 | 261.50 | 264.00 | 261.50 | 263.50 | 263.50 | 0.19% | 1,856 |
| Jul 28, 2026 | 259.50 | 263.00 | 259.50 | 263.00 | 263.00 | 0.19% | 8,188 |
| Jul 27, 2026 | 263.50 | 263.50 | 260.50 | 262.50 | 262.50 | -0.38% | 4,093 |
| Jul 24, 2026 | 262.00 | 264.00 | 262.00 | 263.50 | 263.50 | 1.74% | 1,879 |
| Jul 23, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 259.00 | -1.89% | 852 |
| Jul 22, 2026 | 264.00 | 266.00 | 260.50 | 264.00 | 264.00 | 0.38% | 6,415 |
| Jul 21, 2026 | 261.50 | 263.00 | 259.50 | 263.00 | 263.00 | 0.38% | 5,716 |
| Jul 20, 2026 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.77% | 3,176 |
| Jul 17, 2026 | 259.00 | 260.00 | 258.50 | 260.00 | 260.00 | 0.39% | 786 |
| Jul 16, 2026 | 257.50 | 259.00 | 257.50 | 259.00 | 259.00 | 0.39% | 3,728 |
| Jul 15, 2026 | 255.50 | 258.00 | 255.50 | 258.00 | 258.00 | 0.98% | 3,715 |