Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 119.10
-0.20 (-0.17%)
Oct 2, 2026, 5:30 PM CET
Swiss Prime Site AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 119.50 | 119.80 | 118.80 | 119.10 | 119.10 | -0.17% | 113,521 |
| Oct 1, 2026 | 119.70 | 120.50 | 118.60 | 119.30 | 119.30 | -1.16% | 174,968 |
| Sep 30, 2026 | 122.50 | 123.20 | 120.10 | 120.70 | 120.70 | -1.23% | 232,878 |
| Sep 29, 2026 | 123.50 | 124.30 | 122.20 | 122.20 | 122.20 | -1.21% | 189,091 |
| Sep 28, 2026 | 125.00 | 125.50 | 123.70 | 123.70 | 123.70 | -0.64% | 109,747 |
| Sep 25, 2026 | 125.20 | 126.00 | 124.30 | 124.50 | 124.50 | -0.32% | 70,446 |
| Sep 24, 2026 | 125.10 | 125.80 | 124.80 | 124.90 | 124.90 | -0.40% | 97,409 |
| Sep 23, 2026 | 126.00 | 126.10 | 124.60 | 125.40 | 125.40 | -0.48% | 103,487 |
| Sep 22, 2026 | 125.10 | 126.30 | 124.10 | 126.00 | 126.00 | 0.72% | 83,704 |
| Sep 21, 2026 | 126.40 | 126.70 | 125.10 | 125.10 | 125.10 | -0.56% | 140,258 |
| Sep 18, 2026 | 126.20 | 127.00 | 125.70 | 125.80 | 125.80 | -0.87% | 279,276 |
| Sep 17, 2026 | 126.10 | 127.10 | 125.50 | 126.90 | 126.90 | 1.04% | 156,724 |
| Sep 16, 2026 | 125.80 | 126.60 | 125.60 | 125.60 | 125.60 | -0.40% | 104,093 |
| Sep 15, 2026 | 124.90 | 126.40 | 124.50 | 126.10 | 126.10 | 0.56% | 91,788 |
| Sep 14, 2026 | 125.90 | 126.70 | 125.00 | 125.40 | 125.40 | -0.40% | 98,740 |
| Sep 11, 2026 | 125.40 | 126.30 | 124.80 | 125.90 | 125.90 | 0.48% | 86,530 |
| Sep 10, 2026 | 125.20 | 126.80 | 125.00 | 125.30 | 125.30 | 0.24% | 106,932 |
| Sep 9, 2026 | 126.80 | 126.90 | 125.00 | 125.00 | 125.00 | -1.42% | 91,537 |
| Sep 8, 2026 | 125.40 | 127.60 | 125.40 | 126.80 | 126.80 | 1.52% | 115,792 |
| Sep 7, 2026 | 124.90 | 125.70 | 124.50 | 124.90 | 124.90 | -0.56% | 57,479 |
| Sep 4, 2026 | 124.70 | 125.70 | 124.20 | 125.60 | 125.60 | 0.72% | 121,320 |
| Sep 3, 2026 | 124.30 | 124.70 | 123.50 | 124.70 | 124.70 | 0.56% | 143,178 |
| Sep 2, 2026 | 125.00 | 125.80 | 124.00 | 124.00 | 124.00 | -0.48% | 107,331 |
| Sep 1, 2026 | 124.90 | 125.50 | 124.20 | 124.60 | 124.60 | -0.24% | 99,960 |
| Aug 31, 2026 | 127.00 | 127.00 | 124.90 | 124.90 | 124.90 | -1.65% | 422,185 |
| Aug 28, 2026 | 127.80 | 128.30 | 126.50 | 127.00 | 127.00 | -0.31% | 54,895 |
| Aug 27, 2026 | 127.30 | 127.70 | 126.20 | 127.40 | 127.40 | - | 73,602 |
| Aug 26, 2026 | 128.60 | 128.60 | 127.30 | 127.40 | 127.40 | -0.78% | 87,564 |
| Aug 25, 2026 | 128.60 | 128.80 | 127.70 | 128.40 | 128.40 | 0.39% | 78,609 |
| Aug 24, 2026 | 127.50 | 130.10 | 127.50 | 127.90 | 127.90 | -0.78% | 57,165 |
| Aug 21, 2026 | 127.40 | 128.90 | 127.40 | 128.90 | 128.90 | 1.34% | 131,044 |
| Aug 20, 2026 | 124.30 | 127.20 | 124.30 | 127.20 | 127.20 | 1.84% | 131,751 |
| Aug 19, 2026 | 125.80 | 126.00 | 124.40 | 124.90 | 124.90 | -0.87% | 101,705 |
| Aug 18, 2026 | 126.70 | 127.10 | 125.80 | 126.00 | 126.00 | -0.79% | 88,829 |
| Aug 17, 2026 | 127.10 | 128.00 | 126.90 | 127.00 | 127.00 | -0.94% | 61,411 |
| Aug 14, 2026 | 129.00 | 129.00 | 127.30 | 128.20 | 128.20 | -0.47% | 62,987 |
| Aug 13, 2026 | 128.80 | 129.30 | 128.50 | 128.80 | 128.80 | 0.39% | 70,456 |
| Aug 12, 2026 | 128.20 | 129.10 | 128.10 | 128.30 | 128.30 | 0.08% | 59,211 |
| Aug 11, 2026 | 129.00 | 129.00 | 128.00 | 128.20 | 128.20 | -0.31% | 59,937 |
| Aug 10, 2026 | 129.10 | 129.30 | 128.20 | 128.60 | 128.60 | -0.62% | 93,509 |
| Aug 7, 2026 | 129.20 | 129.90 | 128.20 | 129.40 | 129.40 | 0.23% | 66,045 |
| Aug 6, 2026 | 129.00 | 129.90 | 128.70 | 129.10 | 129.10 | - | 83,647 |
| Aug 5, 2026 | 129.90 | 130.00 | 128.60 | 129.10 | 129.10 | -0.77% | 95,597 |
| Aug 4, 2026 | 130.00 | 131.20 | 130.00 | 130.10 | 130.10 | -0.23% | 66,191 |
| Aug 3, 2026 | 131.00 | 131.50 | 129.40 | 130.40 | 130.40 | -1.06% | 75,937 |
| Jul 31, 2026 | 132.30 | 133.40 | 131.40 | 131.80 | 131.80 | - | 95,849 |
| Jul 30, 2026 | 130.60 | 132.50 | 130.50 | 131.80 | 131.80 | 1.00% | 77,390 |
| Jul 29, 2026 | 131.50 | 131.50 | 129.40 | 130.50 | 130.50 | -0.61% | 108,942 |
| Jul 28, 2026 | 131.70 | 131.90 | 131.00 | 131.30 | 131.30 | 0.31% | 72,372 |
| Jul 27, 2026 | 130.40 | 131.20 | 129.30 | 130.90 | 130.90 | 0.93% | 61,868 |