PSP Swiss Property AG (SWX:PSPN)
Switzerland
· Delayed Price · Currency is CHF 140.10
-1.20 (-0.85%)
At close: Dec 5, 2025
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.00 | 141.20 | 139.50 | 140.10 | 140.10 | -0.85% | 35,766 |
| Dec 4, 2025 | 141.20 | 142.30 | 141.10 | 141.30 | 141.30 | -0.21% | 64,835 |
| Dec 3, 2025 | 142.00 | 142.00 | 141.00 | 141.60 | 141.60 | -0.28% | 37,433 |
| Dec 2, 2025 | 141.10 | 142.00 | 141.00 | 142.00 | 142.00 | 0.85% | 34,625 |
| Dec 1, 2025 | 142.20 | 142.20 | 140.40 | 140.80 | 140.80 | -0.98% | 58,000 |
| Nov 28, 2025 | 142.20 | 142.50 | 141.40 | 142.20 | 142.20 | 0.14% | 49,535 |
| Nov 27, 2025 | 141.90 | 142.00 | 140.80 | 142.00 | 142.00 | 0.35% | 31,463 |
| Nov 26, 2025 | 140.50 | 142.00 | 139.90 | 141.50 | 141.50 | 0.93% | 39,784 |
| Nov 25, 2025 | 141.00 | 141.20 | 139.40 | 140.20 | 140.20 | -0.36% | 57,451 |
| Nov 24, 2025 | 140.30 | 140.70 | 138.70 | 140.70 | 140.70 | 0.57% | 65,841 |
| Nov 21, 2025 | 140.80 | 141.40 | 139.20 | 139.90 | 139.90 | -0.21% | 57,550 |
| Nov 20, 2025 | 139.20 | 140.70 | 138.70 | 140.20 | 140.20 | 1.01% | 78,274 |
| Nov 19, 2025 | 139.90 | 140.10 | 138.70 | 138.80 | 138.80 | -0.57% | 35,586 |
| Nov 18, 2025 | 139.50 | 140.30 | 139.00 | 139.60 | 139.60 | 0.29% | 58,631 |
| Nov 17, 2025 | 139.80 | 140.30 | 139.00 | 139.20 | 139.20 | -0.22% | 44,167 |
| Nov 14, 2025 | 139.80 | 140.20 | 138.60 | 139.50 | 139.50 | -0.50% | 65,355 |
| Nov 13, 2025 | 139.00 | 140.50 | 138.30 | 140.20 | 140.20 | 1.15% | 81,856 |
| Nov 12, 2025 | 139.20 | 139.20 | 137.60 | 138.60 | 138.60 | -0.14% | 68,648 |
| Nov 11, 2025 | 141.00 | 141.00 | 135.10 | 138.80 | 138.80 | -1.28% | 112,846 |
| Nov 10, 2025 | 140.40 | 140.60 | 138.60 | 140.60 | 140.60 | 0.21% | 59,412 |
| Nov 7, 2025 | 140.60 | 141.10 | 140.10 | 140.30 | 140.30 | - | 35,701 |
| Nov 6, 2025 | 140.20 | 140.80 | 139.50 | 140.30 | 140.30 | 0.21% | 43,564 |
| Nov 5, 2025 | 140.80 | 140.80 | 139.40 | 140.00 | 140.00 | 0.07% | 79,711 |
| Nov 4, 2025 | 139.50 | 140.50 | 138.90 | 139.90 | 139.90 | 0.21% | 41,779 |
| Nov 3, 2025 | 138.60 | 139.90 | 138.30 | 139.60 | 139.60 | 0.36% | 45,488 |
| Oct 31, 2025 | 139.80 | 140.20 | 138.80 | 139.10 | 139.10 | -0.36% | 50,163 |
| Oct 30, 2025 | 139.00 | 139.60 | 137.80 | 139.60 | 139.60 | 0.36% | 35,681 |
| Oct 29, 2025 | 139.00 | 139.60 | 138.10 | 139.10 | 139.10 | 0.14% | 35,304 |
| Oct 28, 2025 | 140.40 | 140.80 | 138.00 | 138.90 | 138.90 | -1.21% | 49,008 |
| Oct 27, 2025 | 141.00 | 141.00 | 140.10 | 140.60 | 140.60 | -0.42% | 28,210 |
| Oct 24, 2025 | 141.70 | 141.70 | 139.80 | 141.20 | 141.20 | -0.56% | 63,957 |
| Oct 23, 2025 | 140.80 | 142.00 | 140.20 | 142.00 | 142.00 | 1.00% | 89,831 |
| Oct 22, 2025 | 140.00 | 140.80 | 139.80 | 140.60 | 140.60 | 0.43% | 52,607 |
| Oct 21, 2025 | 137.30 | 140.30 | 137.30 | 140.00 | 140.00 | 0.72% | 95,728 |
| Oct 20, 2025 | 138.40 | 139.40 | 138.10 | 139.00 | 139.00 | 0.65% | 94,814 |
| Oct 17, 2025 | 138.00 | 138.50 | 137.30 | 138.10 | 138.10 | 0.29% | 95,404 |
| Oct 16, 2025 | 137.30 | 137.70 | 136.70 | 137.70 | 137.70 | 0.29% | 71,155 |
| Oct 15, 2025 | 136.10 | 137.60 | 135.50 | 137.30 | 137.30 | 0.59% | 85,933 |
| Oct 14, 2025 | 136.50 | 137.90 | 136.40 | 136.50 | 136.50 | 0.22% | 85,892 |
| Oct 13, 2025 | 137.10 | 137.10 | 136.20 | 136.20 | 136.20 | - | 45,304 |
| Oct 10, 2025 | 134.10 | 136.40 | 134.10 | 136.20 | 136.20 | 1.64% | 50,911 |
| Oct 9, 2025 | 134.80 | 135.50 | 133.60 | 134.00 | 134.00 | -0.67% | 58,963 |
| Oct 8, 2025 | 133.00 | 135.00 | 132.30 | 134.90 | 134.90 | -0.07% | 54,447 |
| Oct 7, 2025 | 135.60 | 136.70 | 134.80 | 135.00 | 135.00 | -0.59% | 60,145 |
| Oct 6, 2025 | 135.40 | 136.30 | 134.50 | 135.80 | 135.80 | 0.07% | 59,739 |
| Oct 3, 2025 | 136.00 | 136.30 | 135.30 | 135.70 | 135.70 | 0.07% | 45,015 |
| Oct 2, 2025 | 135.90 | 136.40 | 135.00 | 135.60 | 135.60 | -0.59% | 60,794 |
| Oct 1, 2025 | 136.40 | 137.10 | 136.00 | 136.40 | 136.40 | -0.22% | 116,654 |
| Sep 30, 2025 | 136.20 | 136.80 | 135.50 | 136.70 | 136.70 | 0.74% | 75,921 |
| Sep 29, 2025 | 134.00 | 135.80 | 133.90 | 135.70 | 135.70 | 1.19% | 46,735 |
| Sep 26, 2025 | 134.40 | 134.80 | 133.40 | 134.10 | 134.10 | 0.45% | 67,250 |
| Sep 25, 2025 | 133.40 | 134.40 | 133.00 | 133.50 | 133.50 | -0.15% | 65,624 |
| Sep 24, 2025 | 133.60 | 134.40 | 133.50 | 133.70 | 133.70 | 0.22% | 59,496 |
| Sep 23, 2025 | 134.80 | 135.20 | 133.40 | 133.40 | 133.40 | -0.97% | 39,371 |
| Sep 22, 2025 | 134.00 | 135.20 | 133.60 | 134.70 | 134.70 | 0.52% | 113,083 |
| Sep 19, 2025 | 133.70 | 134.00 | 132.40 | 134.00 | 134.00 | 0.68% | 269,578 |
| Sep 18, 2025 | 132.50 | 133.30 | 131.60 | 133.10 | 133.10 | 0.38% | 82,814 |
| Sep 17, 2025 | 133.60 | 133.90 | 132.40 | 132.60 | 132.60 | -0.75% | 82,932 |
| Sep 16, 2025 | 135.10 | 135.10 | 133.10 | 133.60 | 133.60 | -1.11% | 77,587 |
| Sep 15, 2025 | 136.30 | 136.30 | 134.60 | 135.10 | 135.10 | -0.07% | 37,853 |
| Sep 12, 2025 | 135.30 | 136.10 | 134.80 | 135.20 | 135.20 | 0.37% | 40,947 |
| Sep 11, 2025 | 135.30 | 135.70 | 134.30 | 134.70 | 134.70 | -0.44% | 42,829 |
| Sep 10, 2025 | 135.60 | 135.90 | 134.70 | 135.30 | 135.30 | -0.22% | 67,929 |
| Sep 9, 2025 | 136.20 | 136.90 | 135.20 | 135.60 | 135.60 | -0.22% | 29,737 |
| Sep 8, 2025 | 136.90 | 137.00 | 135.70 | 135.90 | 135.90 | -0.59% | 45,071 |
| Sep 5, 2025 | 135.70 | 137.30 | 135.20 | 136.70 | 136.70 | 0.89% | 117,571 |
| Sep 4, 2025 | 134.70 | 136.20 | 134.70 | 135.50 | 135.50 | 0.59% | 107,483 |
| Sep 3, 2025 | 132.80 | 135.00 | 132.80 | 134.70 | 134.70 | 1.81% | 186,725 |
| Sep 2, 2025 | 133.50 | 134.00 | 132.00 | 132.30 | 132.30 | -0.97% | 95,341 |
| Sep 1, 2025 | 133.20 | 134.70 | 133.20 | 133.60 | 133.60 | 0.45% | 71,366 |
| Aug 29, 2025 | 132.40 | 133.70 | 132.40 | 133.00 | 133.00 | 0.15% | 80,506 |
| Aug 28, 2025 | 134.20 | 134.50 | 131.90 | 132.80 | 132.80 | -0.82% | 64,383 |
| Aug 27, 2025 | 133.90 | 134.90 | 133.60 | 133.90 | 133.90 | -0.22% | 65,032 |
| Aug 26, 2025 | 133.30 | 134.60 | 132.60 | 134.20 | 134.20 | 0.83% | 89,186 |
| Aug 25, 2025 | 133.30 | 133.40 | 132.30 | 133.10 | 133.10 | -0.22% | 76,847 |
| Aug 22, 2025 | 135.00 | 135.70 | 133.40 | 133.40 | 133.40 | -1.26% | 68,198 |
| Aug 21, 2025 | 135.60 | 136.80 | 134.50 | 135.10 | 135.10 | -0.37% | 70,499 |
| Aug 20, 2025 | 133.60 | 135.70 | 133.30 | 135.60 | 135.60 | 2.03% | 107,227 |
| Aug 19, 2025 | 137.50 | 137.50 | 132.80 | 132.90 | 132.90 | -3.35% | 161,348 |
| Aug 18, 2025 | 136.50 | 137.50 | 136.30 | 137.50 | 137.50 | 1.03% | 89,391 |
| Aug 15, 2025 | 137.00 | 137.40 | 135.70 | 136.10 | 136.10 | -0.44% | 110,841 |
| Aug 14, 2025 | 136.90 | 137.50 | 136.10 | 136.70 | 136.70 | 0.37% | 99,504 |
| Aug 13, 2025 | 137.60 | 137.80 | 136.10 | 136.20 | 136.20 | -0.58% | 33,865 |
| Aug 12, 2025 | 137.90 | 137.90 | 136.80 | 137.00 | 137.00 | -0.51% | 40,142 |
| Aug 11, 2025 | 137.00 | 138.10 | 136.80 | 137.70 | 137.70 | 0.73% | 54,563 |
| Aug 8, 2025 | 138.10 | 138.40 | 136.50 | 136.70 | 136.70 | -0.73% | 42,710 |
| Aug 7, 2025 | 138.90 | 139.80 | 137.20 | 137.70 | 137.70 | -1.01% | 73,712 |
| Aug 6, 2025 | 138.60 | 139.50 | 137.60 | 139.10 | 139.10 | - | 80,427 |
| Aug 5, 2025 | 139.70 | 140.30 | 138.90 | 139.10 | 139.10 | -0.29% | 41,764 |
| Aug 4, 2025 | 137.50 | 139.90 | 137.00 | 139.50 | 139.50 | 1.01% | 76,520 |
| Jul 31, 2025 | 137.80 | 138.60 | 137.70 | 138.10 | 138.10 | 0.22% | 76,021 |
| Jul 30, 2025 | 138.30 | 138.70 | 136.90 | 137.80 | 137.80 | -0.36% | 37,051 |
| Jul 29, 2025 | 136.40 | 138.30 | 136.40 | 138.30 | 138.30 | 0.95% | 40,702 |
| Jul 28, 2025 | 138.00 | 138.30 | 137.00 | 137.00 | 137.00 | -0.65% | 71,928 |
| Jul 25, 2025 | 139.00 | 139.20 | 137.20 | 137.90 | 137.90 | -0.72% | 55,068 |
| Jul 24, 2025 | 138.90 | 140.20 | 136.20 | 138.90 | 138.90 | -0.43% | 112,642 |
| Jul 23, 2025 | 142.10 | 142.20 | 139.20 | 139.50 | 139.50 | -1.83% | 54,646 |
| Jul 22, 2025 | 141.40 | 142.20 | 141.40 | 142.10 | 142.10 | 0.07% | 50,593 |
| Jul 21, 2025 | 141.30 | 142.00 | 141.10 | 142.00 | 142.00 | 0.71% | 71,035 |
| Jul 18, 2025 | 141.00 | 141.00 | 140.40 | 141.00 | 141.00 | 0.43% | 75,073 |