PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 155.00
0.00 (0.00%)
At close: Jan 30, 2026
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 142.30 | 143.80 | 142.20 | 143.40 | 143.40 | 0.70% | 42,598 |
| Dec 23, 2025 | 143.20 | 143.20 | 142.20 | 142.40 | 142.40 | -0.42% | 40,775 |
| Dec 22, 2025 | 141.40 | 143.00 | 140.70 | 143.00 | 143.00 | 0.85% | 52,394 |
| Dec 19, 2025 | 143.00 | 143.20 | 140.90 | 141.80 | 141.80 | -0.70% | 184,530 |
| Dec 18, 2025 | 141.70 | 142.80 | 140.90 | 142.80 | 142.80 | 1.56% | 80,794 |
| Dec 17, 2025 | 140.10 | 141.50 | 140.00 | 140.60 | 140.60 | 0.57% | 78,747 |
| Dec 16, 2025 | 140.10 | 140.10 | 138.90 | 139.80 | 139.80 | 0.22% | 61,760 |
| Dec 15, 2025 | 140.00 | 141.30 | 139.50 | 139.50 | 139.50 | -0.21% | 60,399 |
| Dec 12, 2025 | 138.60 | 140.30 | 138.40 | 139.80 | 139.80 | 0.65% | 88,910 |
| Dec 11, 2025 | 139.80 | 140.20 | 138.70 | 138.90 | 138.90 | -0.64% | 44,717 |
| Dec 10, 2025 | 140.00 | 140.00 | 139.00 | 139.80 | 139.80 | 0.07% | 57,299 |
| Dec 9, 2025 | 139.90 | 140.30 | 139.30 | 139.70 | 139.70 | - | 59,423 |
| Dec 8, 2025 | 140.10 | 140.20 | 139.10 | 139.70 | 139.70 | -0.29% | 31,915 |
| Dec 5, 2025 | 141.00 | 141.20 | 139.50 | 140.10 | 140.10 | -0.85% | 35,766 |
| Dec 4, 2025 | 141.20 | 142.30 | 141.10 | 141.30 | 141.30 | -0.21% | 64,835 |
| Dec 3, 2025 | 142.00 | 142.00 | 141.00 | 141.60 | 141.60 | -0.28% | 37,433 |
| Dec 2, 2025 | 141.10 | 142.00 | 141.00 | 142.00 | 142.00 | 0.85% | 34,625 |
| Dec 1, 2025 | 142.20 | 142.20 | 140.40 | 140.80 | 140.80 | -0.98% | 58,000 |
| Nov 28, 2025 | 142.20 | 142.50 | 141.40 | 142.20 | 142.20 | 0.14% | 49,535 |
| Nov 27, 2025 | 141.90 | 142.00 | 140.80 | 142.00 | 142.00 | 0.35% | 31,463 |
| Nov 26, 2025 | 140.50 | 142.00 | 139.90 | 141.50 | 141.50 | 0.93% | 39,784 |
| Nov 25, 2025 | 141.00 | 141.20 | 139.40 | 140.20 | 140.20 | -0.36% | 57,451 |
| Nov 24, 2025 | 140.30 | 140.70 | 138.70 | 140.70 | 140.70 | 0.57% | 65,841 |
| Nov 21, 2025 | 140.80 | 141.40 | 139.20 | 139.90 | 139.90 | -0.21% | 57,550 |
| Nov 20, 2025 | 139.20 | 140.70 | 138.70 | 140.20 | 140.20 | 1.01% | 78,274 |
| Nov 19, 2025 | 139.90 | 140.10 | 138.70 | 138.80 | 138.80 | -0.57% | 35,586 |
| Nov 18, 2025 | 139.50 | 140.30 | 139.00 | 139.60 | 139.60 | 0.29% | 58,631 |
| Nov 17, 2025 | 139.80 | 140.30 | 139.00 | 139.20 | 139.20 | -0.22% | 44,167 |
| Nov 14, 2025 | 139.80 | 140.20 | 138.60 | 139.50 | 139.50 | -0.50% | 65,355 |