Patrimonium Property Advisors - Swiss Real Estate Fund (SWX:PSREF)
Switzerland · Delayed Price · Currency is CHF 191.20
-0.40 (-0.21%)
At close: Apr 2, 2026
SWX:PSREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 191.00 | 192.20 | 191.00 | 191.20 | 191.20 | -0.21% | 1,264 |
| Apr 1, 2026 | 189.40 | 191.60 | 189.40 | 191.60 | 191.60 | 0.84% | 1,845 |
| Mar 31, 2026 | 188.00 | 190.00 | 186.60 | 190.00 | 190.00 | 1.71% | 3,945 |
| Mar 30, 2026 | 188.00 | 188.00 | 186.60 | 186.80 | 186.80 | -0.43% | 4,573 |
| Mar 27, 2026 | 186.60 | 187.60 | 186.40 | 187.60 | 187.60 | 0.21% | 3,034 |
| Mar 26, 2026 | 188.00 | 189.00 | 187.20 | 187.20 | 187.20 | 0.43% | 3,697 |
| Mar 25, 2026 | 188.00 | 188.40 | 186.40 | 186.40 | 186.40 | -0.32% | 7,078 |
| Mar 24, 2026 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | -3.21% | 3,068 |
| Mar 23, 2026 | 195.20 | 195.20 | 193.20 | 193.20 | 193.20 | -0.41% | 3,690 |
| Mar 20, 2026 | 195.80 | 195.80 | 194.00 | 194.00 | 194.00 | -0.51% | 877 |
| Mar 19, 2026 | 195.80 | 196.60 | 195.00 | 195.00 | 195.00 | -0.91% | 3,284 |
| Mar 18, 2026 | 196.80 | 197.20 | 196.20 | 196.80 | 196.80 | 0.41% | 5,071 |
| Mar 17, 2026 | 197.60 | 197.60 | 196.00 | 196.00 | 196.00 | -0.51% | 1,090 |
| Mar 16, 2026 | 197.00 | 197.00 | 195.40 | 197.00 | 197.00 | 0.31% | 8,579 |
| Mar 13, 2026 | 196.60 | 198.00 | 195.60 | 196.40 | 196.40 | -0.51% | 2,015 |
| Mar 12, 2026 | 196.60 | 197.40 | 195.80 | 197.40 | 197.40 | 0.61% | 2,390 |
| Mar 11, 2026 | 197.40 | 197.40 | 195.40 | 196.20 | 196.20 | -0.71% | 2,661 |
| Mar 10, 2026 | 198.80 | 198.80 | 196.60 | 197.60 | 197.60 | 0.30% | 2,630 |
| Mar 9, 2026 | 199.80 | 199.80 | 196.40 | 197.00 | 197.00 | -1.20% | 3,509 |
| Mar 6, 2026 | 199.20 | 200.00 | 199.20 | 199.40 | 199.40 | 0.10% | 11,219 |
| Mar 5, 2026 | 198.40 | 200.00 | 198.40 | 199.20 | 199.20 | 0.20% | 6,604 |
| Mar 4, 2026 | 198.20 | 199.60 | 197.60 | 198.80 | 198.80 | 0.10% | 9,252 |
| Mar 3, 2026 | 198.80 | 201.00 | 197.60 | 198.60 | 198.60 | 0.20% | 11,444 |
| Mar 2, 2026 | 202.00 | 202.00 | 198.20 | 198.20 | 198.20 | -2.12% | 3,001 |
| Feb 27, 2026 | 202.00 | 203.00 | 202.00 | 202.50 | 202.50 | 0.25% | 1,558 |
| Feb 26, 2026 | 201.50 | 203.00 | 201.50 | 202.00 | 202.00 | -0.49% | 4,049 |
| Feb 25, 2026 | 202.50 | 203.00 | 201.00 | 203.00 | 203.00 | 0.25% | 3,783 |
| Feb 24, 2026 | 202.00 | 202.50 | 201.00 | 202.50 | 202.50 | - | 3,470 |
| Feb 23, 2026 | 201.50 | 203.00 | 201.50 | 202.50 | 202.50 | 1.25% | 2,871 |
| Feb 20, 2026 | 199.80 | 200.00 | 199.20 | 200.00 | 200.00 | 0.50% | 2,382 |
| Feb 19, 2026 | 201.50 | 202.50 | 199.00 | 199.00 | 199.00 | -1.24% | 4,789 |
| Feb 18, 2026 | 197.80 | 201.50 | 197.60 | 201.50 | 201.50 | 0.95% | 7,015 |
| Feb 17, 2026 | 199.00 | 199.60 | 198.00 | 199.60 | 199.60 | 0.81% | 1,152 |
| Feb 16, 2026 | 198.20 | 198.20 | 197.40 | 198.00 | 198.00 | -0.20% | 4,275 |
| Feb 13, 2026 | 198.20 | 199.60 | 198.00 | 198.40 | 198.40 | -0.30% | 2,448 |
| Feb 12, 2026 | 203.00 | 203.50 | 199.00 | 199.00 | 199.00 | -1.24% | 4,928 |
| Feb 11, 2026 | 200.50 | 201.50 | 199.60 | 201.50 | 201.50 | 0.50% | 1,015 |
| Feb 10, 2026 | 201.00 | 201.50 | 200.50 | 200.50 | 200.50 | - | 1,507 |
| Feb 9, 2026 | 199.80 | 201.00 | 199.80 | 200.50 | 200.50 | - | 591 |
| Feb 6, 2026 | 202.00 | 202.50 | 200.50 | 200.50 | 200.50 | -0.74% | 1,698 |
| Feb 5, 2026 | 203.50 | 203.50 | 201.50 | 202.00 | 202.00 | -0.74% | 2,136 |
| Feb 4, 2026 | 204.00 | 204.00 | 201.50 | 203.50 | 203.50 | - | 2,073 |
| Feb 3, 2026 | 203.00 | 203.50 | 201.50 | 203.50 | 203.50 | 0.74% | 2,098 |
| Feb 2, 2026 | 202.50 | 202.50 | 201.00 | 202.00 | 202.00 | 0.25% | 3,938 |
| Jan 30, 2026 | 201.50 | 203.00 | 200.50 | 201.50 | 201.50 | 0.25% | 2,072 |
| Jan 29, 2026 | 201.00 | 201.50 | 200.00 | 201.00 | 201.00 | - | 5,725 |
| Jan 28, 2026 | 200.00 | 202.00 | 199.60 | 201.00 | 201.00 | 0.80% | 6,880 |
| Jan 27, 2026 | 197.40 | 199.40 | 197.20 | 199.40 | 199.40 | 1.22% | 6,876 |
| Jan 26, 2026 | 196.00 | 197.00 | 195.40 | 197.00 | 197.00 | 0.20% | 7,085 |
| Jan 23, 2026 | 195.20 | 196.80 | 194.00 | 196.60 | 196.60 | 0.31% | 8,579 |