Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 140.00
-0.50 (-0.36%)
At close: Mar 12, 2026
Swiss Prime Site AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 140.10 | 140.10 | 139.60 | 139.90 | - | -0.43% | 9,608 |
| Mar 11, 2026 | 141.50 | 141.50 | 139.70 | 140.50 | 140.50 | -0.64% | 219,155 |
| Mar 10, 2026 | 143.90 | 144.00 | 141.40 | 141.40 | 141.40 | -0.77% | 230,830 |
| Mar 9, 2026 | 141.10 | 142.80 | 140.70 | 142.50 | 142.50 | -0.49% | 159,751 |
| Mar 6, 2026 | 144.00 | 144.60 | 141.80 | 143.20 | 143.20 | -0.35% | 141,363 |
| Mar 5, 2026 | 144.10 | 145.60 | 143.70 | 143.70 | 143.70 | -0.21% | 154,364 |
| Mar 4, 2026 | 144.50 | 145.90 | 143.10 | 144.00 | 144.00 | -0.35% | 192,086 |
| Mar 3, 2026 | 143.90 | 145.10 | 142.40 | 144.50 | 144.50 | -0.14% | 337,405 |
| Mar 2, 2026 | 146.70 | 146.70 | 143.80 | 144.70 | 144.70 | -1.36% | 376,045 |
| Feb 27, 2026 | 144.50 | 147.60 | 144.40 | 146.70 | 146.70 | 1.59% | 765,889 |
| Feb 26, 2026 | 139.60 | 145.10 | 139.40 | 144.40 | 144.40 | 4.03% | 567,205 |
| Feb 25, 2026 | 139.60 | 139.90 | 137.90 | 138.80 | 138.80 | -0.79% | 119,740 |
| Feb 24, 2026 | 138.60 | 140.80 | 138.20 | 139.90 | 139.90 | 1.01% | 103,267 |
| Feb 23, 2026 | 138.30 | 139.00 | 137.60 | 138.50 | 138.50 | 0.22% | 121,697 |
| Feb 20, 2026 | 137.60 | 138.50 | 137.40 | 138.20 | 138.20 | 0.29% | 81,769 |
| Feb 19, 2026 | 137.30 | 138.50 | 136.50 | 137.80 | 137.80 | 0.73% | 125,975 |
| Feb 18, 2026 | 138.50 | 139.40 | 136.80 | 136.80 | 136.80 | -2.08% | 171,981 |
| Feb 17, 2026 | 138.10 | 139.70 | 137.70 | 139.70 | 139.70 | 1.38% | 154,277 |
| Feb 16, 2026 | 138.30 | 138.30 | 136.80 | 137.80 | 137.80 | -0.22% | 77,524 |
| Feb 13, 2026 | 138.50 | 138.90 | 136.60 | 138.10 | 138.10 | -0.22% | 147,240 |
| Feb 12, 2026 | 136.40 | 138.40 | 134.60 | 138.40 | 138.40 | 1.47% | 176,951 |
| Feb 11, 2026 | 136.50 | 137.30 | 135.30 | 136.40 | 136.40 | 0.07% | 97,688 |
| Feb 10, 2026 | 135.40 | 136.30 | 134.80 | 136.30 | 136.30 | 0.96% | 125,115 |
| Feb 9, 2026 | 134.70 | 135.00 | 133.20 | 135.00 | 135.00 | 0.07% | 122,609 |
| Feb 6, 2026 | 132.50 | 135.50 | 131.10 | 134.90 | 134.90 | 0.90% | 144,120 |
| Feb 5, 2026 | 133.00 | 133.90 | 131.60 | 133.70 | 133.70 | 0.83% | 110,133 |
| Feb 4, 2026 | 132.00 | 133.60 | 131.20 | 132.60 | 132.60 | 0.53% | 159,337 |
| Feb 3, 2026 | 131.00 | 132.30 | 130.70 | 131.90 | 131.90 | 1.23% | 147,948 |
| Feb 2, 2026 | 131.30 | 131.70 | 130.20 | 130.30 | 130.30 | -0.76% | 266,480 |
| Jan 30, 2026 | 131.00 | 132.00 | 130.90 | 131.30 | 131.30 | -0.30% | 151,291 |
| Jan 29, 2026 | 128.90 | 132.10 | 128.60 | 131.70 | 131.70 | 2.09% | 226,732 |
| Jan 28, 2026 | 127.70 | 129.00 | 126.70 | 129.00 | 129.00 | 1.90% | 194,505 |
| Jan 27, 2026 | 125.40 | 126.80 | 125.00 | 126.60 | 126.60 | 0.88% | 86,725 |
| Jan 26, 2026 | 126.40 | 126.60 | 125.30 | 125.50 | 125.50 | -0.40% | 77,120 |
| Jan 23, 2026 | 126.00 | 126.20 | 124.90 | 126.00 | 126.00 | 0.32% | 99,347 |
| Jan 22, 2026 | 125.00 | 127.20 | 125.00 | 125.60 | 125.60 | 0.32% | 182,367 |
| Jan 21, 2026 | 124.70 | 126.00 | 124.20 | 125.20 | 125.20 | 0.08% | 170,127 |
| Jan 20, 2026 | 126.20 | 126.70 | 124.30 | 125.10 | 125.10 | -0.79% | 80,927 |
| Jan 19, 2026 | 126.40 | 126.90 | 125.50 | 126.10 | 126.10 | -0.16% | 80,965 |
| Jan 16, 2026 | 125.20 | 127.00 | 125.20 | 126.30 | 126.30 | 0.72% | 153,004 |
| Jan 15, 2026 | 123.40 | 126.20 | 123.00 | 125.40 | 125.40 | 2.03% | 177,046 |
| Jan 14, 2026 | 122.00 | 122.90 | 121.80 | 122.90 | 122.90 | 0.57% | 141,592 |
| Jan 13, 2026 | 125.50 | 125.50 | 120.30 | 122.20 | 122.20 | -2.94% | 281,855 |
| Jan 12, 2026 | 126.30 | 126.30 | 124.90 | 125.90 | 125.90 | -0.16% | 125,690 |
| Jan 9, 2026 | 125.70 | 126.10 | 124.30 | 126.10 | 126.10 | 0.24% | 106,443 |
| Jan 8, 2026 | 125.00 | 126.30 | 124.80 | 125.80 | 125.80 | 0.64% | 128,612 |
| Jan 7, 2026 | 122.60 | 125.00 | 122.40 | 125.00 | 125.00 | 2.21% | 185,957 |
| Jan 6, 2026 | 122.50 | 122.90 | 121.50 | 122.30 | 122.30 | -0.08% | 103,565 |
| Jan 5, 2026 | 122.80 | 123.00 | 120.90 | 122.40 | 122.40 | -0.65% | 143,655 |
| Dec 30, 2025 | 122.60 | 123.20 | 121.90 | 123.20 | 123.20 | 0.49% | 87,136 |