Skip to main content
Cham Swiss Properties AG (SWX:CHAM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
26.40
+0.10 (0.38%)
Apr 28, 2026, 5:30 PM CET

Cham Swiss Properties AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2026.3026.2026.30--1,017
Apr 27, 202626.2026.3026.2026.3026.30-3,644
Apr 24, 202626.1026.4026.1026.3026.30-8,253
Apr 23, 202626.3026.4026.2026.3026.30-4,375
Apr 22, 202626.5026.5026.3026.3026.30-0.38%6,401
Apr 21, 202626.5026.6026.4026.4026.40-0.38%5,338
Apr 20, 202626.6026.6026.4026.5026.50-0.38%23,152
Apr 17, 202626.5026.6026.3026.6026.600.76%20,215
Apr 16, 202626.3026.4026.1026.4026.400.76%15,191
Apr 15, 202626.5026.5026.1026.2026.20-0.38%5,099
Apr 14, 202626.6026.8026.3026.3026.30-0.75%15,158
Apr 13, 202626.2026.6026.1026.5026.500.76%10,074
Apr 10, 202626.1026.6026.0026.3026.301.15%12,742
Apr 9, 202625.8026.2025.8026.0026.000.39%7,667
Apr 8, 202626.0026.5025.9025.9025.90-21,400
Apr 7, 202625.7026.3025.7025.9025.90-21,276
Apr 2, 202625.8025.9025.7025.9025.900.39%5,758
Apr 1, 202625.5026.0025.2025.8025.801.98%22,486
Mar 31, 202625.2025.5025.2025.3025.300.40%9,666
Mar 30, 202625.4025.4025.1025.2025.20-0.79%14,338
Mar 27, 202625.6025.6025.3025.4025.40-9,721
Mar 26, 202625.5025.6025.4025.4025.40-0.39%8,611
Mar 25, 202625.5025.7025.5025.5025.50-0.39%9,182
Mar 24, 202624.8025.8024.6025.6025.603.23%92,750
Mar 23, 202624.5025.2024.1024.8024.800.40%63,422
Mar 20, 202626.0026.0024.4024.7024.70-5.00%71,817
Mar 19, 202626.1026.1025.5026.0026.000.39%48,123
Mar 18, 202626.5026.5025.9025.9025.90-1.52%33,078
Mar 17, 202626.5026.9026.3026.3026.30-0.75%18,121
Mar 16, 202626.2026.6025.9026.5026.500.76%14,437
Mar 13, 202626.6026.6026.2026.3026.30-1.13%7,081
Mar 12, 202626.5026.8026.3026.6026.60-26,167
Mar 11, 202626.8026.8026.6026.6026.60-1.48%7,158
Mar 10, 202626.8027.2026.8027.0027.000.75%13,609
Mar 9, 202626.8026.9026.7026.8026.80-1.11%12,866
Mar 6, 202627.1027.3026.9027.1027.10-32,202
Mar 5, 202627.2027.5027.1027.1027.10-30,357
Mar 4, 202626.8027.1026.7027.1027.101.50%19,630
Mar 3, 202627.0027.0026.6026.7026.70-1.11%12,683
Mar 2, 202626.4027.2026.2027.0027.001.89%41,055
Feb 27, 202626.7027.4026.5026.5026.50-1.12%44,714
Feb 26, 202625.9026.8025.9026.8026.803.47%46,425
Feb 25, 202625.6025.9025.5025.9025.901.17%24,565
Feb 24, 202625.5025.6025.4025.6025.600.39%19,881
Feb 23, 202625.2025.6025.1025.5025.501.59%17,373
Feb 20, 202625.0025.1024.7025.1025.100.80%38,455
Feb 19, 202624.9024.9024.6024.9024.90-0.40%35,296
Feb 18, 202624.8025.0024.6025.0025.001.21%17,133
Feb 17, 202624.9024.9024.4024.7024.70-0.40%20,584
Feb 16, 202624.7024.8024.5024.8024.800.40%14,195
Feb 13, 202624.8024.8024.4024.7024.70-0.40%26,381
Feb 12, 202624.8025.0024.5024.8024.80-40,652
Feb 11, 202624.9025.0024.7024.8024.80-0.80%11,136
Feb 10, 202624.8025.0024.6025.0025.000.40%25,595
Feb 9, 202624.8025.0024.6024.9024.900.81%9,047
Feb 6, 202624.7024.8024.5024.7024.70-0.40%12,538
Feb 5, 202625.0025.0024.7024.8024.80-0.40%4,751
Feb 4, 202625.1025.3024.8024.9024.90-0.40%11,515
Feb 3, 202625.1025.1025.0025.0025.00-6,588
Feb 2, 202625.2025.2025.0025.0025.00-0.79%5,005
Jan 30, 202625.3025.3025.1025.2025.20-0.40%7,371
Jan 29, 202625.3025.4025.0025.3025.30-10,053
Jan 28, 202625.2025.4025.2025.3025.300.80%5,757
Jan 27, 202625.0025.4025.0025.1025.100.40%11,186
Jan 26, 202625.6025.6025.0025.0025.00-2.34%9,102
Jan 23, 202625.1025.6025.1025.6025.601.99%28,540
Jan 22, 202624.7025.1024.7025.1025.101.62%26,615
Jan 21, 202624.4024.8024.4024.7024.701.23%47,776
Jan 20, 202623.9024.4023.9024.4024.402.09%47,721
Jan 19, 202623.8023.9023.8023.9023.90-10,411
Jan 16, 202623.8023.9023.7023.9023.900.42%10,090
Jan 15, 202623.7023.8023.6023.8023.800.42%7,615
Jan 14, 202623.7023.8023.6023.7023.70-4,029
Jan 13, 202623.7023.7023.6023.7023.70-0.42%11,484
Jan 12, 202623.6023.8023.6023.8023.800.85%6,265
Jan 9, 202623.4023.7023.4023.6023.600.43%6,750
Jan 8, 202623.5023.6023.4023.5023.50-6,326
Jan 7, 202623.3023.5023.3023.5023.500.86%44,299
Jan 6, 202623.2023.3023.2023.3023.300.43%4,485
Jan 5, 202623.4023.5023.2023.2023.20-0.43%8,182
Dec 30, 202523.3023.5023.2023.3023.30-7,309
Dec 29, 202523.3023.4023.2023.3023.30-8,353
Dec 23, 202523.5023.5023.2023.3023.30-0.85%22,551
Dec 22, 202523.8024.0023.4023.5023.50-2.08%44,905
Dec 19, 202523.9024.0023.8024.0024.000.42%30,298
Dec 18, 202523.8023.9023.7023.9023.900.84%18,771
Dec 17, 202523.6023.9023.6023.7023.700.42%20,864
Dec 16, 202523.6023.7023.5023.6023.60-6,695
Dec 15, 202523.5023.6023.5023.6023.60-3,599
Dec 12, 202523.5023.6023.5023.6023.60-4,655
Dec 11, 202523.7023.8023.5023.6023.60-0.42%10,793
Dec 10, 202523.5023.7023.5023.7023.70-6,002
Dec 9, 202523.6023.7023.4023.7023.700.42%6,097
Dec 8, 202523.8023.8023.4023.6023.60-0.84%11,428
Dec 5, 202523.8023.8023.6023.8023.80-4,281
Dec 4, 202523.6023.8023.5023.8023.800.42%7,445
Dec 3, 202523.9024.0023.6023.7023.70-0.42%14,196
Dec 2, 202523.6023.9023.6023.8023.800.42%14,417
Dec 1, 202523.4023.7023.4023.7023.701.28%25,399
Nov 28, 202523.2023.4023.2023.4023.40-7,587