PSP Swiss Property AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,294
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
Jan 21, 2026	145.80	148.40	145.40	147.60	147.60	0.82%	121,862
Jan 20, 2026	146.70	147.50	145.50	146.40	146.40	-0.20%	41,285
Jan 19, 2026	147.30	147.80	146.60	146.70	146.70	-0.41%	35,317
Jan 16, 2026	145.80	147.70	145.80	147.30	147.30	0.55%	67,266
Jan 15, 2026	144.40	147.40	144.10	146.50	146.50	1.88%	114,423
Jan 14, 2026	143.70	144.10	142.70	143.80	143.80	0.28%	67,665
Jan 13, 2026	145.80	145.80	141.10	143.40	143.40	-1.65%	88,297
Jan 12, 2026	146.30	146.40	145.10	145.80	145.80	-0.21%	84,295
Jan 9, 2026	145.40	146.20	144.50	146.10	146.10	0.21%	45,558
Jan 8, 2026	145.80	146.90	145.30	145.80	145.80	0.34%	45,916
Jan 7, 2026	142.90	145.30	142.60	145.30	145.30	2.04%	50,116
Jan 6, 2026	142.80	142.90	141.80	142.40	142.40	-0.21%	32,799
Jan 5, 2026	142.70	143.60	140.80	142.70	142.70	-0.56%	74,946
Dec 30, 2025	143.00	143.70	142.70	143.50	143.50	0.07%	48,074