Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 112.30
-2.60 (-2.26%)
Aug 22, 2025, 5:30 PM CET
Swiss Prime Site AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 114.50 | 114.70 | 112.30 | 112.30 | 112.30 | -2.26% | 119,388 |
| Aug 21, 2025 | 114.30 | 116.40 | 113.80 | 114.90 | 114.90 | 0.52% | 149,210 |
| Aug 20, 2025 | 112.30 | 114.70 | 112.30 | 114.30 | 114.30 | 1.96% | 150,268 |
| Aug 19, 2025 | 113.40 | 113.40 | 112.10 | 112.10 | 112.10 | -0.80% | 152,043 |
| Aug 18, 2025 | 112.50 | 113.50 | 112.20 | 113.00 | 113.00 | 0.80% | 108,383 |
| Aug 15, 2025 | 113.70 | 113.80 | 112.10 | 112.10 | 112.10 | -1.32% | 146,441 |
| Aug 14, 2025 | 114.40 | 114.60 | 112.80 | 113.60 | 113.60 | -0.09% | 131,513 |
| Aug 13, 2025 | 114.70 | 115.50 | 113.70 | 113.70 | 113.70 | -0.87% | 72,923 |
| Aug 12, 2025 | 115.00 | 115.40 | 114.30 | 114.70 | 114.70 | -0.17% | 105,128 |
| Aug 11, 2025 | 113.90 | 114.90 | 113.80 | 114.90 | 114.90 | 1.06% | 63,314 |
| Aug 8, 2025 | 113.80 | 114.30 | 113.50 | 113.70 | 113.70 | -0.18% | 130,882 |
| Aug 7, 2025 | 114.50 | 115.20 | 113.90 | 113.90 | 113.90 | -0.78% | 89,204 |
| Aug 6, 2025 | 114.40 | 115.10 | 114.00 | 114.80 | 114.80 | 0.61% | 130,615 |
| Aug 5, 2025 | 114.30 | 115.00 | 113.40 | 114.10 | 114.10 | - | 94,441 |
| Aug 4, 2025 | 111.70 | 114.70 | 111.70 | 114.10 | 114.10 | 1.33% | 166,138 |
| Jul 31, 2025 | 113.10 | 113.40 | 112.50 | 112.60 | 112.60 | -0.09% | 156,442 |
| Jul 30, 2025 | 113.00 | 113.30 | 112.30 | 112.70 | 112.70 | - | 90,301 |
| Jul 29, 2025 | 111.70 | 112.90 | 111.50 | 112.70 | 112.70 | 0.81% | 97,135 |
| Jul 28, 2025 | 112.30 | 112.80 | 111.80 | 111.80 | 111.80 | -0.53% | 107,673 |
| Jul 25, 2025 | 113.20 | 113.20 | 111.70 | 112.40 | 112.40 | -0.71% | 72,608 |
| Jul 24, 2025 | 113.30 | 113.40 | 110.70 | 113.20 | 113.20 | -0.96% | 202,505 |
| Jul 23, 2025 | 117.00 | 117.20 | 113.70 | 114.30 | 114.30 | -2.56% | 177,856 |
| Jul 22, 2025 | 116.50 | 117.30 | 116.30 | 117.30 | 117.30 | 0.60% | 118,882 |
| Jul 21, 2025 | 115.90 | 116.80 | 115.90 | 116.60 | 116.60 | 0.60% | 135,145 |
| Jul 18, 2025 | 115.40 | 116.10 | 115.00 | 115.90 | 115.90 | 0.43% | 162,450 |
| Jul 17, 2025 | 114.80 | 116.10 | 114.80 | 115.40 | 115.40 | 0.26% | 108,152 |
| Jul 16, 2025 | 115.50 | 115.90 | 114.80 | 115.10 | 115.10 | -0.43% | 175,108 |
| Jul 15, 2025 | 115.90 | 116.10 | 115.30 | 115.60 | 115.60 | -0.52% | 93,465 |
| Jul 14, 2025 | 114.90 | 116.30 | 114.80 | 116.20 | 116.20 | 1.31% | 167,309 |
| Jul 11, 2025 | 114.70 | 114.80 | 113.80 | 114.70 | 114.70 | 0.09% | 83,414 |
| Jul 10, 2025 | 115.90 | 115.90 | 114.50 | 114.60 | 114.60 | -0.78% | 83,566 |
| Jul 9, 2025 | 116.00 | 116.70 | 115.50 | 115.50 | 115.50 | -0.09% | 89,152 |
| Jul 8, 2025 | 116.80 | 117.30 | 115.50 | 115.60 | 115.60 | -1.62% | 155,834 |
| Jul 7, 2025 | 117.60 | 117.90 | 117.00 | 117.50 | 117.50 | 0.43% | 63,264 |
| Jul 4, 2025 | 117.20 | 117.30 | 116.50 | 117.00 | 117.00 | -0.09% | 66,391 |
| Jul 3, 2025 | 117.00 | 117.30 | 116.60 | 117.10 | 117.10 | 0.09% | 82,268 |
| Jul 2, 2025 | 118.90 | 118.90 | 116.40 | 117.00 | 117.00 | -1.27% | 144,273 |
| Jul 1, 2025 | 119.30 | 119.80 | 117.90 | 118.50 | 118.50 | -0.25% | 158,938 |
| Jun 30, 2025 | 117.80 | 119.20 | 117.80 | 118.80 | 118.80 | 0.85% | 300,900 |
| Jun 27, 2025 | 118.40 | 118.60 | 117.60 | 117.80 | 117.80 | -0.59% | 124,620 |
| Jun 26, 2025 | 117.90 | 118.80 | 117.90 | 118.50 | 118.50 | 0.42% | 124,340 |
| Jun 25, 2025 | 119.50 | 119.70 | 117.90 | 118.00 | 118.00 | -1.26% | 232,756 |
| Jun 24, 2025 | 121.40 | 121.40 | 118.90 | 119.50 | 119.50 | -1.48% | 147,855 |
| Jun 23, 2025 | 119.10 | 121.40 | 119.00 | 121.30 | 121.30 | 1.51% | 152,465 |
| Jun 20, 2025 | 119.20 | 120.50 | 119.20 | 119.50 | 119.50 | 0.08% | 320,435 |
| Jun 19, 2025 | 119.40 | 119.70 | 118.90 | 119.40 | 119.40 | - | 136,001 |
| Jun 18, 2025 | 118.00 | 119.40 | 117.80 | 119.40 | 119.40 | 0.93% | 235,146 |
| Jun 17, 2025 | 116.60 | 118.40 | 116.30 | 118.30 | 118.30 | 1.28% | 195,520 |
| Jun 16, 2025 | 116.20 | 117.30 | 116.10 | 116.80 | 116.80 | 0.43% | 93,359 |
| Jun 13, 2025 | 116.80 | 117.10 | 116.30 | 116.30 | 116.30 | -1.02% | 66,492 |