UBS SPI ESG (CHF) (SWX:SPISID)
Switzerland · Delayed Price · Currency is CHF 3.920
+0.029 (0.75%)
Last updated: Sep 22, 2026, 12:27 PM CET
SWX:SPISID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.75% | 875 |
| Sep 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Sep 18, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -0.01% | 1,470 |
| Sep 17, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | 0.84% | 4,906 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.06% | 44,820 |
| Sep 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.14% | 12,092 |
| Sep 14, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.57% | 42,114 |
| Sep 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.18% | 12,699 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.08% | 13,025 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -1.62% | 10,060 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.91% | 3,905 |
| Sep 7, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -0.34% | 3,466 |
| Sep 4, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.63% | 1,591 |
| Sep 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | 0.95% | 211,307 |
| Sep 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | 0.25% | - |
| Sep 1, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.94 | -1.23% | 4,511 |
| Aug 31, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 3.99 | -0.02% | 9,745 |
| Aug 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | - | 49 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | -1.30% | 2,915 |
| Aug 26, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.04 | 0.81% | 3,123 |
| Aug 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.01 | 0.35% | 7,593 |
| Aug 24, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 4.00 | 0.37% | 5,497 |
| Aug 21, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 3.98 | 0.11% | 2,256 |
| Aug 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | - | 26 |
| Aug 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | - | 3,663 |
| Aug 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | - | - |
| Aug 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.88% | 24 |
| Aug 14, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.01 | -0.34% | 4,748 |
| Aug 13, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.03 | -0.12% | 27,557 |
| Aug 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | -0.70% | 1,423 |
| Aug 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 0.30% | 4,200 |
| Aug 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.05 | -0.18% | 2,663 |
| Aug 7, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.06 | 0.94% | 15,322 |
| Aug 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | 7 |
| Aug 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 1.05% | 4,300 |
| Aug 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.33% | 79 |
| Aug 3, 2026 | 4.02 | 4.06 | 4.02 | 4.05 | 3.99 | 0.16% | 7,434 |
| Jul 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.06% | 53 |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.99 | -1.05% | 292 |
| Jul 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.03 | 0.79% | 114 |
| Jul 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.26% | 12 |
| Jul 27, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 3.99 | 1.54% | 54,984 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | -0.14% | 99 |
| Jul 23, 2026 | 3.97 | 3.99 | 3.96 | 3.99 | 3.93 | -0.40% | 74,181 |
| Jul 22, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | -0.09% | 26,700 |
| Jul 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | 0.34% | 1,065 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -0.08% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 0.36% | 710 |
| Jul 16, 2026 | 4.01 | 4.01 | 3.98 | 3.99 | 3.93 | -0.35% | 11,002 |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 0.08% | 1,135 |