Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 130.90
+0.50 (0.38%)
Aug 4, 2026, 3:20 PM CET
Swiss Prime Site AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 130.00 | 130.50 | 130.00 | 130.30 | - | -0.08% | 3,373 |
| 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 |
| Jul 24, 2026 | 131.10 | 131.80 | 129.70 | 129.70 | 129.70 | -1.07% | 83,510 |
| Jul 23, 2026 | 132.00 | 133.60 | 131.10 | 131.10 | 131.10 | -0.76% | 100,025 |
| Jul 22, 2026 | 132.10 | 133.20 | 131.60 | 132.10 | 132.10 | -0.08% | 62,649 |
| Jul 21, 2026 | 133.00 | 133.00 | 131.40 | 132.20 | 132.20 | -0.68% | 83,773 |
| Jul 20, 2026 | 132.00 | 133.50 | 132.00 | 133.10 | 133.10 | 0.23% | 71,365 |
| Jul 17, 2026 | 131.40 | 133.00 | 130.90 | 132.80 | 132.80 | 2.15% | 91,342 |
| Jul 16, 2026 | 129.70 | 130.30 | 128.70 | 130.00 | 130.00 | 0.62% | 73,548 |
| Jul 15, 2026 | 131.40 | 131.60 | 129.20 | 129.20 | 129.20 | -1.90% | 118,584 |
| Jul 14, 2026 | 129.70 | 131.70 | 129.30 | 131.70 | 131.70 | 1.23% | 121,156 |
| Jul 13, 2026 | 129.50 | 130.60 | 129.10 | 130.10 | 130.10 | 0.46% | 47,859 |
| Jul 10, 2026 | 129.90 | 130.00 | 128.80 | 129.50 | 129.50 | -0.46% | 77,666 |
| Jul 9, 2026 | 129.30 | 130.10 | 129.00 | 130.10 | 130.10 | 0.77% | 89,244 |
| Jul 8, 2026 | 129.70 | 129.80 | 128.40 | 129.10 | 129.10 | -0.69% | 151,472 |
| Jul 7, 2026 | 130.10 | 130.70 | 129.50 | 130.00 | 130.00 | -0.15% | 112,525 |
| Jul 6, 2026 | 131.70 | 131.70 | 130.00 | 130.20 | 130.20 | -1.29% | 75,510 |
| Jul 3, 2026 | 132.40 | 132.40 | 130.40 | 131.90 | 131.90 | 0.46% | 63,529 |
| Jul 2, 2026 | 130.60 | 131.90 | 130.20 | 131.30 | 131.30 | 0.69% | 169,448 |
| Jul 1, 2026 | 133.00 | 133.00 | 130.00 | 130.40 | 130.40 | -1.14% | 151,795 |
| Jun 30, 2026 | 133.20 | 133.30 | 131.90 | 131.90 | 131.90 | -0.98% | 157,116 |
| Jun 29, 2026 | 133.80 | 134.00 | 132.80 | 133.20 | 133.20 | -0.37% | 69,954 |
| Jun 26, 2026 | 132.80 | 133.70 | 131.90 | 133.70 | 133.70 | 1.36% | 81,155 |
| Jun 25, 2026 | 132.20 | 132.80 | 131.40 | 131.90 | 131.90 | -0.30% | 84,420 |
| Jun 24, 2026 | 132.30 | 132.90 | 131.70 | 132.30 | 132.30 | 0.15% | 73,263 |
| Jun 23, 2026 | 131.90 | 132.60 | 131.50 | 132.10 | 132.10 | 0.38% | 107,430 |
| Jun 22, 2026 | 130.20 | 131.90 | 130.20 | 131.60 | 131.60 | 0.77% | 91,261 |
| Jun 19, 2026 | 130.40 | 131.20 | 129.70 | 130.60 | 130.60 | 0.38% | 244,742 |
| Jun 18, 2026 | 130.50 | 130.80 | 129.70 | 130.10 | 130.10 | -0.76% | 92,827 |
| Jun 17, 2026 | 130.60 | 131.10 | 129.80 | 131.10 | 131.10 | 0.23% | 111,384 |
| Jun 16, 2026 | 131.10 | 131.90 | 130.80 | 130.80 | 130.80 | -0.61% | 77,719 |
| Jun 15, 2026 | 130.50 | 132.50 | 130.40 | 131.60 | 131.60 | 1.46% | 122,569 |
| Jun 12, 2026 | 129.40 | 130.20 | 128.90 | 129.70 | 129.70 | 0.23% | 115,496 |
| Jun 11, 2026 | 127.90 | 130.40 | 127.90 | 129.40 | 129.40 | -0.08% | 115,964 |
| Jun 10, 2026 | 128.50 | 129.50 | 128.20 | 129.50 | 129.50 | 0.94% | 92,246 |
| Jun 9, 2026 | 127.50 | 129.20 | 127.10 | 128.30 | 128.30 | 0.31% | 94,554 |
| Jun 8, 2026 | 127.10 | 127.90 | 126.70 | 127.90 | 127.90 | 0.95% | 94,163 |
| Jun 5, 2026 | 128.30 | 128.30 | 126.50 | 126.70 | 126.70 | -0.86% | 123,393 |
| Jun 4, 2026 | 127.60 | 128.50 | 127.00 | 127.80 | 127.80 | - | 80,380 |
| Jun 3, 2026 | 128.20 | 128.70 | 127.30 | 127.80 | 127.80 | -0.47% | 81,245 |
| Jun 2, 2026 | 128.20 | 129.70 | 128.20 | 128.40 | 128.40 | -0.47% | 57,795 |
| Jun 1, 2026 | 130.50 | 130.70 | 128.20 | 129.00 | 129.00 | -1.45% | 116,051 |
| May 29, 2026 | 131.00 | 132.90 | 130.80 | 130.90 | 130.90 | 0.08% | 518,730 |
| May 28, 2026 | 130.00 | 131.00 | 129.60 | 130.80 | 130.80 | 0.54% | 81,853 |
| May 27, 2026 | 130.20 | 130.40 | 128.80 | 130.10 | 130.10 | - | 81,883 |