SF Urban Properties AG (SWX:SFPN)
Switzerland · Delayed Price · Currency is CHF 99.60
+0.40 (0.40%)
Jun 4, 2026, 5:30 PM CET
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 99.20 | 99.60 | 99.00 | 99.00 | - | -0.20% | 1,465 |
| Jun 3, 2026 | 99.60 | 99.60 | 99.20 | 99.20 | 99.20 | -0.40% | 2,102 |
| Jun 2, 2026 | 99.40 | 99.60 | 99.20 | 99.60 | 99.60 | - | 44 |
| Jun 1, 2026 | 99.40 | 99.60 | 99.40 | 99.60 | 99.60 | - | 137 |
| May 29, 2026 | 99.40 | 99.60 | 99.40 | 99.60 | 99.60 | - | 613 |
| May 28, 2026 | 99.00 | 99.60 | 98.80 | 99.60 | 99.60 | 0.61% | 154 |
| May 27, 2026 | 99.40 | 99.40 | 99.00 | 99.00 | 99.00 | -0.20% | 321 |
| May 26, 2026 | 99.80 | 100.00 | 99.20 | 99.20 | 99.20 | -1.29% | 3,819 |
| May 22, 2026 | 100.00 | 100.50 | 99.60 | 100.50 | 100.50 | 0.90% | 1,024 |
| May 21, 2026 | 100.00 | 100.00 | 99.60 | 99.60 | 99.60 | - | 1,425 |
| May 20, 2026 | 100.00 | 100.00 | 99.60 | 99.60 | 99.60 | -0.20% | 3,215 |
| May 19, 2026 | 100.00 | 100.00 | 99.80 | 99.80 | 99.80 | -0.70% | 1,181 |
| May 18, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | - | 1,019 |
| May 15, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 363 |
| May 13, 2026 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | 0.50% | 3,486 |
| May 12, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | - | 3,173 |
| May 11, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 139 |
| May 8, 2026 | 100.50 | 100.50 | 99.80 | 100.00 | 100.00 | -0.50% | 1,308 |
| May 7, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 405 |
| May 6, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 794 |
| May 5, 2026 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 4,103 |
| May 4, 2026 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | - | 5,803 |
| Apr 30, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 2,589 |
| Apr 29, 2026 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 0.50% | 549 |
| Apr 28, 2026 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 1,808 |
| Apr 27, 2026 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | - | 864 |
| Apr 24, 2026 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | -0.49% | 4,309 |
| 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 | 0.64% | 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 |