UBS Swiss Commercial «Swissreal» (SWX:SREA)
Switzerland · Delayed Price · Currency is CHF 62.60
+0.20 (0.32%)
At close: Sep 23, 2026
SWX:SREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.40 | 62.60 | 62.30 | 62.60 | 62.60 | 0.32% | 7,627 |
| Sep 22, 2026 | 62.80 | 62.80 | 62.40 | 62.40 | 62.40 | -0.95% | 11,510 |
| Sep 21, 2026 | 63.00 | 63.60 | 62.80 | 63.00 | 63.00 | - | 6,572 |
| Sep 18, 2026 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | - | 4,201 |
| Sep 17, 2026 | 62.80 | 63.60 | 62.80 | 63.00 | 63.00 | 0.32% | 4,349 |
| Sep 16, 2026 | 62.70 | 63.50 | 62.60 | 62.80 | 62.80 | - | 11,571 |
| Sep 15, 2026 | 63.20 | 63.30 | 62.40 | 62.80 | 62.80 | -0.48% | 13,981 |
| Sep 14, 2026 | 63.10 | 63.10 | 62.60 | 63.10 | 63.10 | - | 11,246 |
| Sep 11, 2026 | 63.60 | 63.70 | 63.10 | 63.10 | 63.10 | -0.79% | 3,628 |
| Sep 10, 2026 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -0.31% | 6,682 |
| Sep 9, 2026 | 64.20 | 64.70 | 63.80 | 63.80 | 63.80 | -0.31% | 8,044 |
| Sep 8, 2026 | 64.10 | 64.40 | 63.70 | 64.00 | 64.00 | -0.31% | 14,399 |
| Sep 7, 2026 | 63.40 | 64.20 | 63.40 | 64.20 | 64.20 | 1.26% | 6,336 |
| Sep 4, 2026 | 64.80 | 64.80 | 63.40 | 63.40 | 63.40 | -1.86% | 7,379 |
| Sep 3, 2026 | 64.20 | 64.80 | 64.20 | 64.60 | 64.60 | -0.15% | 9,874 |
| Sep 2, 2026 | 64.60 | 64.80 | 63.90 | 64.70 | 64.70 | 0.31% | 5,813 |
| Sep 1, 2026 | 64.40 | 64.70 | 63.10 | 64.50 | 64.50 | -0.31% | 5,891 |
| Aug 31, 2026 | 63.40 | 64.70 | 63.30 | 64.70 | 64.70 | 2.05% | 6,922 |
| Aug 28, 2026 | 63.90 | 64.00 | 63.40 | 63.40 | 63.40 | -0.78% | 12,659 |
| Aug 27, 2026 | 63.20 | 64.00 | 63.10 | 63.90 | 63.90 | 1.43% | 8,473 |
| Aug 26, 2026 | 63.60 | 64.10 | 63.00 | 63.00 | 63.00 | -1.25% | 10,335 |
| Aug 25, 2026 | 64.70 | 64.70 | 63.80 | 63.80 | 63.80 | -0.93% | 15,516 |
| Aug 24, 2026 | 64.90 | 64.90 | 63.80 | 64.40 | 64.40 | 0.63% | 1,767 |
| Aug 21, 2026 | 65.30 | 65.30 | 64.00 | 64.00 | 64.00 | -2.14% | 5,331 |
| Aug 20, 2026 | 64.40 | 65.40 | 64.30 | 65.40 | 65.40 | 1.71% | 4,644 |
| Aug 19, 2026 | 64.90 | 65.20 | 64.20 | 64.30 | 64.30 | -0.31% | 2,710 |
| Aug 18, 2026 | 65.90 | 65.90 | 64.50 | 64.50 | 64.50 | -1.98% | 3,401 |
| Aug 17, 2026 | 65.50 | 66.00 | 65.20 | 65.80 | 65.80 | -0.45% | 2,014 |
| Aug 14, 2026 | 65.20 | 66.20 | 65.20 | 66.10 | 66.10 | - | 945 |
| Aug 13, 2026 | 66.00 | 66.10 | 65.50 | 66.10 | 66.10 | 0.15% | 3,125 |
| Aug 12, 2026 | 64.90 | 66.00 | 64.90 | 66.00 | 66.00 | 0.92% | 4,379 |
| Aug 11, 2026 | 64.80 | 65.40 | 64.80 | 65.40 | 65.40 | - | 4,821 |
| Aug 10, 2026 | 64.70 | 65.50 | 64.70 | 65.40 | 65.40 | 0.62% | 4,531 |
| Aug 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.07% | 7,809 |
| Aug 6, 2026 | 66.40 | 66.40 | 65.70 | 65.70 | 65.70 | -0.45% | 6,763 |
| Aug 5, 2026 | 65.90 | 66.40 | 65.50 | 66.00 | 66.00 | 0.15% | 5,904 |
| Aug 4, 2026 | 65.90 | 66.00 | 65.20 | 65.90 | 65.90 | 1.07% | 9,341 |
| Aug 3, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -1.06% | 4,785 |
| Jul 31, 2026 | 66.50 | 66.50 | 65.50 | 65.90 | 65.90 | - | 22,491 |
| Jul 30, 2026 | 66.10 | 66.70 | 65.90 | 65.90 | 65.90 | -1.20% | 3,852 |
| Jul 29, 2026 | 66.60 | 66.70 | 66.20 | 66.70 | 66.70 | 0.60% | 1,837 |
| Jul 28, 2026 | 65.90 | 66.60 | 65.90 | 66.30 | 66.30 | -0.30% | 5,863 |
| Jul 27, 2026 | 65.90 | 66.60 | 65.90 | 66.50 | 66.50 | 1.22% | 5,057 |
| Jul 24, 2026 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | -0.45% | 6,291 |
| Jul 23, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 4,125 |
| Jul 22, 2026 | 67.30 | 67.30 | 66.40 | 67.00 | 67.00 | -0.30% | 13,439 |
| Jul 21, 2026 | 67.10 | 67.20 | 66.10 | 67.20 | 67.20 | 0.90% | 13,814 |
| Jul 20, 2026 | 67.30 | 67.30 | 66.40 | 66.60 | 66.60 | -0.75% | 8,364 |
| Jul 17, 2026 | 66.90 | 67.10 | 66.40 | 67.10 | 67.10 | 1.05% | 2,327 |
| Jul 16, 2026 | 66.90 | 67.00 | 66.40 | 66.40 | 66.40 | -0.75% | 4,551 |