PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 160.90
+2.40 (1.51%)
Apr 1, 2026, 5:30 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 158.70 | 160.90 | 158.70 | 160.90 | 160.90 | 1.51% | 95,683 |
| Mar 31, 2026 | 157.90 | 158.90 | 157.20 | 158.50 | 158.50 | 0.51% | 90,110 |
| Mar 30, 2026 | 156.30 | 157.80 | 155.30 | 157.70 | 157.70 | 1.41% | 100,382 |
| Mar 27, 2026 | 155.00 | 156.00 | 153.80 | 155.50 | 155.50 | 0.13% | 87,684 |
| Mar 26, 2026 | 155.90 | 156.60 | 154.20 | 155.30 | 155.30 | -0.45% | 70,048 |
| Mar 25, 2026 | 155.80 | 157.10 | 155.40 | 156.00 | 156.00 | 0.45% | 66,538 |
| Mar 24, 2026 | 154.80 | 156.90 | 154.60 | 155.30 | 155.30 | 0.52% | 73,055 |
| Mar 23, 2026 | 153.90 | 157.10 | 153.70 | 154.50 | 154.50 | -0.58% | 68,395 |
| Mar 20, 2026 | 160.00 | 160.50 | 155.40 | 155.40 | 155.40 | -2.63% | 262,858 |
| Mar 19, 2026 | 160.60 | 161.50 | 159.60 | 159.60 | 159.60 | -0.81% | 82,635 |
| Mar 18, 2026 | 161.00 | 162.30 | 160.90 | 160.90 | 160.90 | -0.12% | 66,184 |
| Mar 17, 2026 | 161.60 | 162.10 | 160.60 | 161.10 | 161.10 | -0.06% | 75,453 |
| Mar 16, 2026 | 161.00 | 161.90 | 159.20 | 161.20 | 161.20 | -0.31% | 54,148 |
| Mar 13, 2026 | 162.00 | 162.60 | 160.60 | 161.70 | 161.70 | 0.56% | 33,001 |
| Mar 12, 2026 | 161.00 | 161.20 | 158.90 | 160.80 | 160.80 | -0.19% | 57,313 |
| Mar 11, 2026 | 162.10 | 162.10 | 159.30 | 161.10 | 161.10 | -1.04% | 65,923 |
| Mar 10, 2026 | 165.70 | 165.70 | 162.00 | 162.80 | 162.80 | -1.21% | 142,277 |
| Mar 9, 2026 | 163.70 | 165.10 | 162.00 | 164.80 | 164.80 | -0.54% | 87,724 |
| Mar 6, 2026 | 165.90 | 166.40 | 164.20 | 165.70 | 165.70 | -0.06% | 89,912 |
| Mar 5, 2026 | 166.70 | 168.40 | 165.80 | 165.80 | 165.80 | -0.66% | 126,929 |
| Mar 4, 2026 | 164.20 | 167.90 | 163.90 | 166.90 | 166.90 | 1.71% | 85,149 |
| Mar 3, 2026 | 165.10 | 165.60 | 163.30 | 164.10 | 164.10 | -1.26% | 113,773 |
| Mar 2, 2026 | 167.10 | 167.90 | 164.60 | 166.20 | 166.20 | 0.30% | 92,383 |
| Feb 27, 2026 | 164.90 | 167.70 | 164.90 | 165.70 | 165.70 | 0.12% | 145,310 |
| Feb 26, 2026 | 162.60 | 165.80 | 161.10 | 165.50 | 165.50 | 1.85% | 79,168 |
| Feb 25, 2026 | 163.10 | 163.30 | 160.00 | 162.50 | 162.50 | -0.79% | 56,143 |
| Feb 24, 2026 | 157.60 | 165.90 | 157.40 | 163.80 | 163.80 | 3.47% | 107,684 |
| Feb 23, 2026 | 157.40 | 158.80 | 156.30 | 158.30 | 158.30 | 0.70% | 57,549 |
| Feb 20, 2026 | 157.90 | 158.90 | 156.20 | 157.20 | 157.20 | -0.44% | 83,397 |
| Feb 19, 2026 | 157.50 | 158.50 | 156.20 | 157.90 | 157.90 | 0.51% | 64,640 |
| Feb 18, 2026 | 158.20 | 160.10 | 157.10 | 157.10 | 157.10 | -1.63% | 70,331 |
| Feb 17, 2026 | 159.50 | 160.50 | 159.00 | 159.70 | 159.70 | 0.63% | 53,374 |
| Feb 16, 2026 | 159.40 | 160.10 | 158.50 | 158.70 | 158.70 | -0.44% | 45,643 |
| Feb 13, 2026 | 160.00 | 160.30 | 158.30 | 159.40 | 159.40 | -0.44% | 62,736 |
| Feb 12, 2026 | 157.80 | 160.20 | 156.80 | 160.10 | 160.10 | 0.88% | 84,443 |
| Feb 11, 2026 | 158.40 | 159.40 | 157.00 | 158.70 | 158.70 | 0.32% | 55,679 |
| Feb 10, 2026 | 157.80 | 158.40 | 156.80 | 158.20 | 158.20 | 0.70% | 48,470 |
| Feb 9, 2026 | 155.90 | 157.30 | 155.80 | 157.10 | 157.10 | 0.32% | 52,173 |
| Feb 6, 2026 | 155.50 | 157.60 | 155.40 | 156.60 | 156.60 | 0.71% | 50,095 |
| Feb 5, 2026 | 156.60 | 156.60 | 154.20 | 155.50 | 155.50 | -0.58% | 74,799 |
| Feb 4, 2026 | 155.20 | 157.40 | 154.50 | 156.40 | 156.40 | 0.77% | 70,534 |
| Feb 3, 2026 | 154.50 | 155.60 | 154.20 | 155.20 | 155.20 | 0.98% | 53,915 |
| Feb 2, 2026 | 155.00 | 155.60 | 153.60 | 153.70 | 153.70 | -0.84% | 117,558 |
| Jan 30, 2026 | 154.30 | 155.30 | 154.20 | 155.00 | 155.00 | - | 87,912 |
| Jan 29, 2026 | 151.80 | 155.20 | 151.50 | 155.00 | 155.00 | 2.11% | 107,181 |
| Jan 28, 2026 | 152.00 | 153.00 | 150.60 | 151.80 | 151.80 | 2.15% | 111,288 |
| Jan 27, 2026 | 147.80 | 149.50 | 147.20 | 148.60 | 148.60 | 0.34% | 42,433 |
| Jan 26, 2026 | 148.50 | 149.90 | 147.70 | 148.10 | 148.10 | - | 48,441 |
| Jan 23, 2026 | 148.50 | 148.90 | 146.80 | 148.10 | 148.10 | 0.20% | 47,158 |
| Jan 22, 2026 | 148.40 | 149.90 | 147.80 | 147.80 | 147.80 | 0.14% | 98,134 |