SF Urban Properties AG (SWX:SFPN)
Switzerland · Delayed Price · Currency is CHF 96.40
+0.40 (0.42%)
Sep 30, 2025, 11:03 AM CET
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 96.20 | 96.40 | 96.20 | 96.40 | 96.40 | 0.42% | 120 |
| Sep 29, 2025 | 96.20 | 96.20 | 95.40 | 96.00 | 96.00 | - | 276 |
| Sep 26, 2025 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | - | 695 |
| Sep 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 355 |
| Sep 24, 2025 | 95.00 | 96.40 | 95.00 | 96.00 | 96.00 | 1.69% | 7,431 |
| Sep 23, 2025 | 94.20 | 97.00 | 94.00 | 94.40 | 94.40 | 0.21% | 10,513 |
| Sep 22, 2025 | 94.20 | 95.60 | 94.00 | 94.20 | 94.20 | - | 7,689 |
| Sep 19, 2025 | 98.20 | 98.20 | 94.20 | 94.20 | 94.20 | -4.07% | 11,956 |
| Sep 18, 2025 | 98.40 | 98.60 | 98.20 | 98.20 | 98.20 | -0.41% | 311 |
| Sep 17, 2025 | 98.80 | 99.20 | 98.60 | 98.60 | 98.60 | -0.20% | 2,054 |
| Sep 16, 2025 | 98.40 | 98.80 | 98.40 | 98.80 | 98.80 | 0.41% | 459 |
| Sep 15, 2025 | 98.40 | 99.00 | 98.40 | 98.40 | 98.40 | - | 473 |
| Sep 12, 2025 | 98.80 | 98.80 | 98.40 | 98.40 | 98.40 | -0.40% | 218 |
| Sep 11, 2025 | 98.80 | 99.00 | 98.80 | 98.80 | 98.80 | - | 1,999 |
| Sep 10, 2025 | 98.80 | 98.80 | 98.40 | 98.80 | 98.80 | - | 846 |
| Sep 9, 2025 | 98.60 | 98.80 | 98.60 | 98.80 | 98.80 | 0.41% | 247 |
| Sep 8, 2025 | 98.60 | 98.60 | 98.20 | 98.40 | 98.40 | -0.20% | 108 |
| Sep 5, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.61% | 39 |
| 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 |