SF Urban Properties AG (SWX:SFPN)
Switzerland · Delayed Price · Currency is CHF 101.00
-1.50 (-1.46%)
Apr 24, 2026, 3:18 PM CET
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 1.49% | 440 |
| Apr 22, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | -0.49% | 2,033 |
| Apr 21, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 1,749 |
| Apr 20, 2026 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | -2.86% | 2,348 |
| Apr 17, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 101.35 | - | 721 |
| Apr 16, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 101.35 | 0.48% | 403 |
| Apr 15, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 100.87 | -0.48% | 419 |
| Apr 14, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 101.35 | -0.94% | 908 |
| Apr 13, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 102.32 | 0.47% | 1,130 |
| Apr 10, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 101.83 | -0.47% | 3,664 |
| Apr 9, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 102.32 | 1.92% | 972 |
| Apr 8, 2026 | 104.00 | 104.50 | 104.00 | 104.00 | 100.38 | - | 798 |
| Apr 7, 2026 | 102.50 | 104.00 | 102.50 | 104.00 | 100.38 | 0.97% | 1,240 |
| Apr 2, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 99.42 | 0.49% | 477 |
| Apr 1, 2026 | 103.00 | 103.50 | 102.50 | 102.50 | 98.94 | 0.49% | 1,025 |
| Mar 31, 2026 | 102.00 | 102.50 | 101.50 | 102.00 | 98.45 | 0.49% | 3,249 |
| Mar 30, 2026 | 102.50 | 103.00 | 101.50 | 101.50 | 97.97 | -0.98% | 1,890 |
| Mar 27, 2026 | 103.00 | 103.00 | 101.50 | 102.50 | 98.94 | -0.97% | 4,456 |
| Mar 26, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 99.90 | -2.36% | 1,694 |
| Mar 25, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 102.32 | 0.95% | 1,307 |
| Mar 24, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 101.35 | -1.41% | 1,950 |
| Mar 23, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 102.80 | -2.29% | 1,475 |
| Mar 20, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 105.21 | -0.46% | 337 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 105.69 | -0.45% | 1,150 |
| Mar 18, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 106.18 | 0.92% | 454 |
| Mar 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 105.21 | 0.46% | 1,048 |
| Mar 16, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 104.73 | -0.46% | 1,614 |
| Mar 13, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 105.21 | - | 157 |
| Mar 12, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 105.21 | - | 510 |
| Mar 11, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 105.21 | 0.46% | 1,985 |
| Mar 10, 2026 | 109.50 | 109.50 | 108.00 | 108.50 | 104.73 | -0.46% | 3,534 |
| Mar 9, 2026 | 108.50 | 109.50 | 108.00 | 109.00 | 105.21 | 0.46% | 7,531 |
| Mar 6, 2026 | 107.00 | 108.50 | 107.00 | 108.50 | 104.73 | 1.40% | 114,628 |
| Mar 5, 2026 | 106.50 | 107.00 | 106.00 | 107.00 | 103.28 | 0.47% | 1,007 |
| Mar 4, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 102.80 | -0.47% | 7,181 |
| Mar 3, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 103.28 | 0.94% | 1,200 |
| Mar 2, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 102.32 | -0.47% | 2,824 |
| Feb 27, 2026 | 107.00 | 107.00 | 105.00 | 106.50 | 102.80 | - | 3,111 |
| Feb 26, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 102.80 | - | 3,380 |
| Feb 25, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 102.80 | 0.47% | 421 |
| Feb 24, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 102.32 | -0.93% | 1,310 |
| Feb 23, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 103.28 | 0.47% | 126 |
| Feb 20, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 102.80 | -0.47% | 542 |
| Feb 19, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 103.28 | 0.94% | 1,182 |
| Feb 18, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 102.32 | - | 1,008 |
| Feb 17, 2026 | 105.00 | 106.50 | 104.50 | 106.00 | 102.32 | 0.95% | 1,201 |
| Feb 16, 2026 | 104.50 | 105.00 | 103.00 | 105.00 | 101.35 | 0.48% | 1,249 |
| Feb 13, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 100.87 | -0.48% | 484 |
| Feb 12, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 101.35 | - | 335 |
| Feb 11, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 101.35 | - | 575 |