SF Urban Properties AG (SWX:SFPN)
Switzerland · Delayed Price · Currency is CHF 98.60
+0.60 (0.61%)
Sep 5, 2025, 5:30 PM CET
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -0.41% | 1,671 |
| Sep 3, 2025 | 98.60 | 98.60 | 98.40 | 98.40 | 98.40 | 0.20% | 1,174 |
| Sep 2, 2025 | 97.80 | 98.20 | 97.60 | 98.20 | 98.20 | 0.41% | 596 |
| Sep 1, 2025 | 98.20 | 98.20 | 97.80 | 97.80 | 97.80 | -0.41% | 667 |
| Aug 29, 2025 | 98.20 | 98.20 | 98.00 | 98.20 | 98.20 | -0.20% | 925 |
| Aug 28, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.41% | 46 |
| Aug 27, 2025 | 98.60 | 99.00 | 98.00 | 98.00 | 98.00 | - | 1,144 |
| Aug 26, 2025 | 98.40 | 98.40 | 97.60 | 98.00 | 98.00 | -0.41% | 715 |
| Aug 25, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.61% | 42 |
| Aug 22, 2025 | 99.60 | 99.60 | 98.20 | 99.00 | 99.00 | -0.20% | 1,176 |
| Aug 21, 2025 | 99.20 | 99.20 | 98.80 | 99.20 | 99.20 | -0.80% | 1,057 |
| Aug 20, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.60% | 2,710 |
| Aug 19, 2025 | 99.00 | 99.40 | 98.40 | 99.40 | 99.40 | 0.40% | 348 |
| Aug 18, 2025 | 98.80 | 99.00 | 98.80 | 99.00 | 99.00 | 0.20% | 640 |
| Aug 15, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.41% | 122 |
| Aug 14, 2025 | 98.60 | 98.80 | 98.40 | 98.40 | 98.40 | -0.40% | 5,041 |
| Aug 13, 2025 | 98.60 | 98.80 | 98.20 | 98.80 | 98.80 | - | 1,213 |
| Aug 12, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 86 |
| Aug 11, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 162 |
| Aug 8, 2025 | 97.60 | 98.80 | 97.60 | 98.80 | 98.80 | 1.23% | 675 |
| Aug 7, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.21% | 702 |
| Aug 6, 2025 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | -0.20% | 100 |
| Aug 5, 2025 | 97.80 | 97.80 | 97.20 | 97.60 | 97.60 | - | 600 |
| Aug 4, 2025 | 98.00 | 98.60 | 97.60 | 97.60 | 97.60 | -1.21% | 77 |
| Jul 31, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.20% | 289 |
| Jul 30, 2025 | 99.20 | 99.20 | 98.80 | 99.00 | 99.00 | -0.60% | 479 |
| Jul 29, 2025 | 97.80 | 99.60 | 97.80 | 99.60 | 99.60 | 1.84% | 1,215 |
| Jul 28, 2025 | 98.60 | 98.60 | 97.60 | 97.80 | 97.80 | -0.81% | 490 |
| Jul 25, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.40% | 22 |
| Jul 24, 2025 | 99.00 | 99.00 | 98.60 | 99.00 | 99.00 | - | 249 |
| Jul 23, 2025 | 98.40 | 99.00 | 98.00 | 99.00 | 99.00 | - | 421 |
| Jul 22, 2025 | 98.80 | 99.00 | 98.20 | 99.00 | 99.00 | - | 751 |
| Jul 21, 2025 | 98.00 | 99.00 | 97.80 | 99.00 | 99.00 | 1.23% | 3,923 |
| Jul 18, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.20% | 490 |
| Jul 17, 2025 | 98.00 | 98.00 | 97.60 | 97.60 | 97.60 | - | 616 |
| Jul 16, 2025 | 97.80 | 97.80 | 97.60 | 97.60 | 97.60 | -0.41% | 133 |
| Jul 15, 2025 | 97.80 | 98.40 | 97.80 | 98.00 | 98.00 | - | 15,943 |
| Jul 14, 2025 | 98.20 | 98.40 | 98.00 | 98.00 | 98.00 | 0.20% | 930 |
| Jul 11, 2025 | 98.00 | 98.00 | 97.60 | 97.80 | 97.80 | -0.20% | 496 |
| Jul 10, 2025 | 98.00 | 99.00 | 97.80 | 98.00 | 98.00 | - | 1,683 |
| Jul 9, 2025 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | - | 549 |
| Jul 8, 2025 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.41% | 10 |
| Jul 7, 2025 | 98.40 | 98.40 | 97.60 | 97.60 | 97.60 | -0.81% | 343 |
| Jul 4, 2025 | 98.00 | 98.40 | 97.60 | 98.40 | 98.40 | 0.20% | 1,110 |
| Jul 3, 2025 | 98.80 | 98.80 | 98.00 | 98.20 | 98.20 | -0.61% | 1,122 |
| Jul 2, 2025 | 98.40 | 98.80 | 98.20 | 98.80 | 98.80 | 0.41% | 900 |
| Jul 1, 2025 | 98.40 | 98.40 | 97.60 | 98.40 | 98.40 | 0.41% | 326 |
| Jun 30, 2025 | 97.40 | 98.00 | 97.00 | 98.00 | 98.00 | 0.62% | 4,612 |
| Jun 27, 2025 | 97.40 | 97.40 | 97.00 | 97.40 | 97.40 | - | 3,205 |
| Jun 26, 2025 | 97.40 | 97.40 | 97.20 | 97.40 | 97.40 | - | 323 |