SF Urban Properties AG (SWX:SFPN)
Switzerland · Delayed Price · Currency is CHF 103.00
+0.50 (0.49%)
Apr 2, 2026, 5:30 PM CET
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 477 |
| Apr 1, 2026 | 103.00 | 103.50 | 102.50 | 102.50 | 102.50 | 0.49% | 1,025 |
| Mar 31, 2026 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | 0.49% | 3,249 |
| Mar 30, 2026 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 1,890 |
| Mar 27, 2026 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | -0.97% | 4,456 |
| Mar 26, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -2.36% | 1,694 |
| Mar 25, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,307 |
| Mar 24, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -1.41% | 1,950 |
| Mar 23, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -2.29% | 1,475 |
| Mar 20, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | -0.46% | 337 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 1,150 |
| Mar 18, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 454 |
| Mar 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 0.46% | 1,048 |
| Mar 16, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | -0.46% | 1,614 |
| Mar 13, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 109.00 | - | 157 |
| Mar 12, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 109.00 | - | 510 |
| Mar 11, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 109.00 | 0.46% | 1,985 |
| Mar 10, 2026 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 3,534 |
| Mar 9, 2026 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 0.46% | 7,531 |
| Mar 6, 2026 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1.40% | 114,628 |
| Mar 5, 2026 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 0.47% | 1,007 |
| Mar 4, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 7,181 |
| Mar 3, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 0.94% | 1,200 |
| Mar 2, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 2,824 |
| Feb 27, 2026 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | - | 3,111 |
| Feb 26, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | - | 3,380 |
| Feb 25, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 0.47% | 421 |
| Feb 24, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,310 |
| Feb 23, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 0.47% | 126 |
| Feb 20, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 542 |
| Feb 19, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 0.94% | 1,182 |
| Feb 18, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 1,008 |
| Feb 17, 2026 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 0.95% | 1,201 |
| Feb 16, 2026 | 104.50 | 105.00 | 103.00 | 105.00 | 105.00 | 0.48% | 1,249 |
| Feb 13, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | -0.48% | 484 |
| Feb 12, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | - | 335 |
| Feb 11, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 575 |
| Feb 10, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | - | 1,355 |
| Feb 9, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 624 |
| Feb 6, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | - | 216 |
| Feb 5, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 250 |
| Feb 4, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 6,413 |
| Feb 3, 2026 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 0.48% | 1,091 |
| Feb 2, 2026 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 1,190 |
| Jan 30, 2026 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.48% | 1,025 |
| Jan 29, 2026 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | - | 468 |
| Jan 28, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.87% | 547 |
| Jan 27, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 263 |
| Jan 26, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 189 |
| Jan 23, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 1,724 |