Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 125.70
+0.20 (0.16%)
Oct 23, 2026, 5:30 PM CEST
Swiss Prime Site AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 125.90 | 125.90 | 124.00 | 125.70 | 125.70 | 0.16% | 85,694 |
| Oct 22, 2026 | 124.90 | 125.80 | 124.10 | 125.50 | 125.50 | 0.32% | 124,360 |
| Oct 21, 2026 | 123.00 | 125.30 | 123.00 | 125.10 | 125.10 | 1.54% | 149,987 |
| Oct 20, 2026 | 122.10 | 123.20 | 121.80 | 123.20 | 123.20 | 0.90% | 82,752 |
| Oct 19, 2026 | 122.20 | 122.30 | 121.40 | 122.10 | 122.10 | -0.41% | 61,825 |
| Oct 16, 2026 | 122.00 | 122.70 | 121.80 | 122.60 | 122.60 | - | 51,852 |
| Oct 15, 2026 | 121.10 | 122.70 | 121.10 | 122.60 | 122.60 | 1.83% | 130,370 |
| Oct 14, 2026 | 119.90 | 121.60 | 119.90 | 120.40 | 120.40 | 0.17% | 107,909 |
| Oct 13, 2026 | 121.30 | 122.00 | 120.20 | 120.20 | 120.20 | -0.50% | 103,249 |
| Oct 12, 2026 | 120.70 | 120.90 | 120.30 | 120.80 | 120.80 | 0.58% | 50,084 |
| Oct 9, 2026 | 121.40 | 121.40 | 119.80 | 120.10 | 120.10 | -0.17% | 77,842 |
| Oct 8, 2026 | 119.60 | 120.80 | 119.20 | 120.30 | 120.30 | 0.42% | 176,941 |
| Oct 7, 2026 | 120.00 | 120.00 | 119.00 | 119.80 | 119.80 | -0.08% | 146,466 |
| Oct 6, 2026 | 119.40 | 120.60 | 119.30 | 119.90 | 119.90 | 0.25% | 176,096 |
| Oct 5, 2026 | 119.00 | 119.70 | 118.80 | 119.60 | 119.60 | 0.42% | 96,588 |
| 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 |