SF Urban Properties AG (SWX:SFPN)
Switzerland
· Delayed Price · Currency is CHF 97.80
-0.60 (-0.61%)
At close: Dec 5, 2025
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.40 | 98.40 | 97.80 | 97.80 | 97.80 | -0.61% | 3,029 |
| Dec 4, 2025 | 98.00 | 98.40 | 98.00 | 98.40 | 98.40 | - | 409 |
| Dec 3, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.41% | 226 |
| Dec 2, 2025 | 98.60 | 98.60 | 98.00 | 98.00 | 98.00 | -0.61% | 297 |
| Dec 1, 2025 | 98.20 | 98.60 | 98.20 | 98.60 | 98.60 | 0.20% | 613 |
| Nov 28, 2025 | 98.20 | 98.40 | 98.20 | 98.40 | 98.40 | - | 1,785 |
| Nov 27, 2025 | 98.20 | 98.40 | 98.20 | 98.40 | 98.40 | - | 268 |
| Nov 26, 2025 | 98.20 | 98.40 | 98.20 | 98.40 | 98.40 | -0.20% | 178 |
| Nov 25, 2025 | 98.20 | 98.60 | 98.20 | 98.60 | 98.60 | 0.41% | 383 |
| Nov 24, 2025 | 98.20 | 98.40 | 98.20 | 98.20 | 98.20 | -0.20% | 61 |
| Nov 21, 2025 | 98.80 | 98.80 | 98.20 | 98.40 | 98.40 | -0.61% | 1,696 |
| Nov 20, 2025 | 97.80 | 99.00 | 97.80 | 99.00 | 99.00 | 1.02% | 692 |
| Nov 19, 2025 | 97.40 | 98.00 | 97.40 | 98.00 | 98.00 | 0.20% | 559 |
| Nov 18, 2025 | 97.40 | 97.80 | 97.40 | 97.80 | 97.80 | 0.20% | 692 |
| Nov 17, 2025 | 97.80 | 97.80 | 97.60 | 97.60 | 97.60 | -0.20% | 35 |
| Nov 14, 2025 | 97.60 | 97.80 | 97.40 | 97.80 | 97.80 | -0.20% | 503 |
| Nov 13, 2025 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | - | 1,135 |
| Nov 12, 2025 | 97.60 | 98.00 | 97.60 | 98.00 | 98.00 | 0.20% | 161 |
| Nov 11, 2025 | 97.80 | 97.80 | 97.40 | 97.80 | 97.80 | -0.20% | 918 |
| Nov 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 321 |
| Nov 7, 2025 | 98.40 | 98.40 | 97.80 | 98.00 | 98.00 | -0.61% | 812 |
| Nov 6, 2025 | 98.40 | 98.60 | 98.20 | 98.60 | 98.60 | 0.61% | 266 |
| Nov 5, 2025 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | - | 54 |
| Nov 4, 2025 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -0.41% | 184 |
| Nov 3, 2025 | 98.20 | 98.40 | 98.00 | 98.40 | 98.40 | 0.20% | 206 |
| Oct 31, 2025 | 98.20 | 98.20 | 98.00 | 98.20 | 98.20 | -0.20% | 362 |
| Oct 30, 2025 | 98.40 | 98.40 | 98.00 | 98.40 | 98.40 | 0.61% | 881 |
| Oct 29, 2025 | 98.00 | 98.80 | 97.80 | 97.80 | 97.80 | -0.20% | 425 |
| Oct 28, 2025 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -0.20% | 460 |
| Oct 27, 2025 | 98.40 | 98.60 | 98.20 | 98.20 | 98.20 | 0.20% | 5,674 |
| Oct 24, 2025 | 98.20 | 98.60 | 98.00 | 98.00 | 98.00 | - | 372 |
| Oct 23, 2025 | 98.20 | 98.20 | 98.00 | 98.00 | 98.00 | - | 195 |
| Oct 22, 2025 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -0.81% | 590 |
| Oct 21, 2025 | 98.40 | 98.80 | 98.20 | 98.80 | 98.80 | - | 219 |
| Oct 20, 2025 | 98.40 | 98.80 | 98.40 | 98.80 | 98.80 | 0.61% | 785 |
| Oct 17, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - | 308 |
| Oct 16, 2025 | 97.40 | 98.20 | 97.40 | 98.20 | 98.20 | 1.24% | 895 |
| Oct 15, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.22% | 1,864 |
| Oct 14, 2025 | 98.00 | 98.80 | 98.00 | 98.20 | 98.20 | 0.61% | 588 |
| Oct 13, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.41% | 113 |
| Oct 10, 2025 | 97.80 | 98.00 | 97.20 | 98.00 | 98.00 | 0.41% | 698 |
| Oct 9, 2025 | 98.00 | 98.00 | 97.60 | 97.60 | 97.60 | -0.41% | 176 |
| Oct 8, 2025 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | - | 2,631 |
| Oct 7, 2025 | 97.80 | 98.00 | 97.00 | 98.00 | 98.00 | 0.62% | 784 |
| Oct 6, 2025 | 97.40 | 97.40 | 96.00 | 97.40 | 97.40 | 0.41% | 778 |
| Oct 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 46 |
| Oct 2, 2025 | 96.60 | 97.60 | 96.60 | 97.00 | 97.00 | 0.62% | 866 |
| Oct 1, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - | 6 |
| Sep 30, 2025 | 96.20 | 96.40 | 96.20 | 96.40 | 96.40 | 0.42% | 146 |
| Sep 29, 2025 | 96.20 | 96.20 | 95.40 | 96.00 | 96.00 | - | 282 |
| Sep 26, 2025 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | - | 670 |
| Sep 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 335 |
| Sep 24, 2025 | 95.00 | 96.40 | 95.00 | 96.00 | 96.00 | 1.69% | 7,393 |
| Sep 23, 2025 | 94.20 | 97.00 | 94.00 | 94.40 | 94.40 | 0.21% | 10,513 |
| Sep 22, 2025 | 94.20 | 95.60 | 94.00 | 94.20 | 94.20 | - | 7,673 |
| Sep 19, 2025 | 98.20 | 98.20 | 94.20 | 94.20 | 94.20 | -4.07% | 11,936 |
| Sep 18, 2025 | 98.40 | 98.60 | 98.20 | 98.20 | 98.20 | -0.41% | 311 |
| Sep 17, 2025 | 98.80 | 99.20 | 98.60 | 98.60 | 98.60 | -0.20% | 2,010 |
| Sep 16, 2025 | 98.40 | 98.80 | 98.40 | 98.80 | 98.80 | 0.41% | 459 |
| Sep 15, 2025 | 98.40 | 99.00 | 98.40 | 98.40 | 98.40 | - | 473 |
| Sep 12, 2025 | 98.80 | 98.80 | 98.40 | 98.40 | 98.40 | -0.40% | 218 |
| Sep 11, 2025 | 98.80 | 99.00 | 98.80 | 98.80 | 98.80 | - | 1,999 |
| Sep 10, 2025 | 98.80 | 98.80 | 98.40 | 98.80 | 98.80 | - | 845 |
| Sep 9, 2025 | 98.60 | 98.80 | 98.60 | 98.80 | 98.80 | 0.41% | 237 |
| Sep 8, 2025 | 98.60 | 98.60 | 98.20 | 98.40 | 98.40 | -0.20% | 98 |
| Sep 5, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.61% | 33 |
| Sep 4, 2025 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -0.41% | 1,605 |
| Sep 3, 2025 | 98.60 | 98.60 | 98.40 | 98.40 | 98.40 | 0.20% | 1,174 |
| Sep 2, 2025 | 97.80 | 98.20 | 97.60 | 98.20 | 98.20 | 0.41% | 574 |
| Sep 1, 2025 | 98.20 | 98.20 | 97.80 | 97.80 | 97.80 | -0.41% | 667 |
| Aug 29, 2025 | 98.20 | 98.20 | 98.00 | 98.20 | 98.20 | -0.20% | 880 |
| Aug 28, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.41% | 34 |
| Aug 27, 2025 | 98.60 | 99.00 | 98.00 | 98.00 | 98.00 | - | 1,065 |
| Aug 26, 2025 | 98.40 | 98.40 | 97.60 | 98.00 | 98.00 | -0.41% | 685 |
| Aug 25, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.61% | 42 |
| Aug 22, 2025 | 99.60 | 99.60 | 98.20 | 99.00 | 99.00 | -0.20% | 1,176 |
| Aug 21, 2025 | 99.20 | 99.20 | 98.80 | 99.20 | 99.20 | -0.80% | 1,040 |
| Aug 20, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.60% | 2,708 |
| Aug 19, 2025 | 99.00 | 99.40 | 98.40 | 99.40 | 99.40 | 0.40% | 309 |
| Aug 18, 2025 | 98.80 | 99.00 | 98.80 | 99.00 | 99.00 | 0.20% | 504 |
| Aug 15, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.41% | 109 |
| Aug 14, 2025 | 98.60 | 98.80 | 98.40 | 98.40 | 98.40 | -0.40% | 5,041 |
| Aug 13, 2025 | 98.60 | 98.80 | 98.20 | 98.80 | 98.80 | - | 1,206 |
| Aug 12, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 78 |
| Aug 11, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 158 |
| Aug 8, 2025 | 97.60 | 98.80 | 97.60 | 98.80 | 98.80 | 1.23% | 628 |
| Aug 7, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.21% | 698 |
| Aug 6, 2025 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | -0.20% | 53 |
| Aug 5, 2025 | 97.80 | 97.80 | 97.20 | 97.60 | 97.60 | - | 491 |
| Aug 4, 2025 | 98.00 | 98.60 | 97.60 | 97.60 | 97.60 | -1.21% | 77 |
| Jul 31, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.20% | 200 |
| Jul 30, 2025 | 99.20 | 99.20 | 98.80 | 99.00 | 99.00 | -0.60% | 469 |
| Jul 29, 2025 | 97.80 | 99.60 | 97.80 | 99.60 | 99.60 | 1.84% | 1,215 |
| Jul 28, 2025 | 98.60 | 98.60 | 97.60 | 97.80 | 97.80 | -0.81% | 490 |
| Jul 25, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.40% | 11 |
| Jul 24, 2025 | 99.00 | 99.00 | 98.60 | 99.00 | 99.00 | - | 249 |
| Jul 23, 2025 | 98.40 | 99.00 | 98.00 | 99.00 | 99.00 | - | 421 |
| Jul 22, 2025 | 98.80 | 99.00 | 98.20 | 99.00 | 99.00 | - | 751 |
| Jul 21, 2025 | 98.00 | 99.00 | 97.80 | 99.00 | 99.00 | 1.23% | 3,923 |
| Jul 18, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.20% | 490 |