UBS Léman Residential «Foncipars» (SWX:FONC)
Switzerland · Delayed Price · Currency is CHF 147.40
-1.00 (-0.67%)
Sep 23, 2026, 2:54 PM CET
SWX:FONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 95.95 | 147.40 | 95.70 | 147.40 | - | -0.67% | 7,379 |
| Sep 22, 2026 | 149.00 | 149.00 | 148.00 | 148.40 | 148.40 | -0.40% | 3,730 |
| Sep 21, 2026 | 149.80 | 150.00 | 149.00 | 149.00 | 149.00 | -0.13% | 3,350 |
| Sep 18, 2026 | 149.80 | 150.00 | 149.00 | 149.20 | 149.20 | -0.40% | 8,459 |
| Sep 17, 2026 | 149.60 | 149.80 | 149.20 | 149.80 | 149.80 | 0.54% | 4,647 |
| Sep 16, 2026 | 149.20 | 149.40 | 148.00 | 149.00 | 149.00 | -0.40% | 28,066 |
| Sep 15, 2026 | 148.60 | 149.60 | 148.00 | 149.60 | 149.60 | 0.94% | 4,608 |
| Sep 14, 2026 | 148.20 | 149.00 | 147.40 | 148.20 | 148.20 | -0.13% | 9,341 |
| Sep 11, 2026 | 148.20 | 149.40 | 148.20 | 148.40 | 148.40 | -0.67% | 3,956 |
| Sep 10, 2026 | 149.60 | 150.00 | 149.00 | 149.40 | 149.40 | -0.27% | 3,682 |
| Sep 9, 2026 | 151.00 | 151.00 | 149.80 | 149.80 | 149.80 | -0.79% | 18,577 |
| Sep 8, 2026 | 151.00 | 151.60 | 150.40 | 151.00 | 151.00 | 0.40% | 3,469 |
| Sep 7, 2026 | 151.60 | 151.60 | 150.40 | 150.40 | 150.40 | -0.27% | 4,641 |
| Sep 4, 2026 | 151.60 | 151.80 | 150.80 | 150.80 | 150.80 | -0.53% | 5,147 |
| Sep 3, 2026 | 151.40 | 152.00 | 151.00 | 151.60 | 151.60 | 0.26% | 2,378 |
| Sep 2, 2026 | 151.00 | 152.00 | 150.80 | 151.20 | 151.20 | -0.40% | 5,320 |
| Sep 1, 2026 | 152.00 | 152.00 | 149.80 | 151.80 | 151.80 | - | 10,051 |
| Aug 31, 2026 | 148.60 | 151.80 | 148.60 | 151.80 | 151.80 | 2.15% | 5,013 |
| Aug 28, 2026 | 150.00 | 151.60 | 148.60 | 148.60 | 148.60 | -1.46% | 8,089 |
| Aug 27, 2026 | 148.40 | 150.80 | 147.80 | 150.80 | 150.80 | 1.62% | 7,169 |
| Aug 26, 2026 | 150.00 | 150.00 | 148.40 | 148.40 | 148.40 | -1.07% | 5,487 |
| Aug 25, 2026 | 150.00 | 151.20 | 150.00 | 150.00 | 150.00 | -0.53% | 5,436 |
| Aug 24, 2026 | 149.80 | 152.20 | 149.80 | 150.80 | 150.80 | 0.67% | 1,268 |
| Aug 21, 2026 | 153.40 | 153.40 | 149.80 | 149.80 | 149.80 | -2.35% | 4,165 |
| Aug 20, 2026 | 152.60 | 153.60 | 152.40 | 153.40 | 153.40 | 0.66% | 3,167 |
| Aug 19, 2026 | 152.00 | 153.00 | 152.00 | 152.40 | 152.40 | 0.26% | 9,901 |
| Aug 18, 2026 | 153.20 | 153.60 | 151.80 | 152.00 | 152.00 | -1.17% | 3,702 |
| Aug 17, 2026 | 153.00 | 153.80 | 153.00 | 153.80 | 153.80 | -0.13% | 148 |
| Aug 14, 2026 | 154.20 | 154.20 | 151.60 | 154.00 | 154.00 | -0.26% | 1,245 |
| Aug 13, 2026 | 154.60 | 154.80 | 154.00 | 154.40 | 154.40 | -0.26% | 3,168 |
| Aug 12, 2026 | 152.20 | 154.80 | 151.80 | 154.80 | 154.80 | 1.31% | 7,216 |
| Aug 11, 2026 | 153.80 | 153.80 | 152.80 | 152.80 | 152.80 | -0.65% | 1,895 |
| Aug 10, 2026 | 152.80 | 153.80 | 152.60 | 153.80 | 153.80 | 0.65% | 4,067 |
| Aug 7, 2026 | 152.00 | 153.20 | 152.00 | 152.80 | 152.80 | -0.78% | 3,579 |
| Aug 6, 2026 | 152.60 | 155.00 | 152.60 | 154.00 | 154.00 | -0.13% | 3,701 |
| Aug 5, 2026 | 154.40 | 154.40 | 153.80 | 154.20 | 154.20 | -0.13% | 2,345 |
| Aug 4, 2026 | 154.20 | 154.40 | 153.00 | 154.40 | 154.40 | 0.26% | 6,744 |
| Aug 3, 2026 | 154.20 | 154.60 | 153.60 | 154.00 | 154.00 | 0.26% | 4,076 |
| Jul 31, 2026 | 155.40 | 156.00 | 153.60 | 153.60 | 153.60 | - | 7,450 |
| Jul 30, 2026 | 154.00 | 154.40 | 153.60 | 153.60 | 153.60 | -0.78% | 2,550 |
| Jul 29, 2026 | 154.80 | 154.80 | 154.00 | 154.80 | 154.80 | 0.39% | 3,235 |
| Jul 28, 2026 | 154.40 | 155.40 | 154.20 | 154.20 | 154.20 | -0.77% | 3,554 |
| Jul 27, 2026 | 155.60 | 155.60 | 154.80 | 155.40 | 155.40 | -0.26% | 3,283 |
| Jul 24, 2026 | 155.60 | 156.00 | 155.00 | 155.80 | 155.80 | 0.52% | 7,998 |
| Jul 23, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 4,456 |
| Jul 22, 2026 | 155.80 | 156.00 | 155.80 | 156.00 | 156.00 | - | 9,647 |
| Jul 21, 2026 | 156.00 | 156.00 | 154.60 | 156.00 | 156.00 | 0.52% | 10,351 |
| Jul 20, 2026 | 155.60 | 156.20 | 155.20 | 155.20 | 155.20 | -0.26% | 15,324 |
| Jul 17, 2026 | 153.60 | 155.60 | 153.60 | 155.60 | 155.60 | 1.30% | 3,596 |
| Jul 16, 2026 | 155.40 | 155.80 | 153.60 | 153.60 | 153.60 | -1.29% | 13,961 |