SF Urban Properties AG (SWX:SFPN)
Switzerland
· Delayed Price · Currency is CHF 108.50
+1.50 (1.40%)
At close: Mar 6, 2026
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1.40% | 114,628 |
| Mar 5, 2026 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 0.47% | 1,007 |
| Mar 4, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 7,181 |
| Mar 3, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 0.94% | 1,200 |
| Mar 2, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 2,824 |
| Feb 27, 2026 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | - | 3,111 |
| Feb 26, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | - | 3,380 |
| Feb 25, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 0.47% | 421 |
| Feb 24, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,310 |
| Feb 23, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 0.47% | 126 |
| Feb 20, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 542 |
| Feb 19, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 0.94% | 1,182 |
| Feb 18, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 1,008 |
| Feb 17, 2026 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 0.95% | 1,201 |
| Feb 16, 2026 | 104.50 | 105.00 | 103.00 | 105.00 | 105.00 | 0.48% | 1,249 |
| Feb 13, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | -0.48% | 484 |
| Feb 12, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | - | 335 |
| Feb 11, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 575 |
| Feb 10, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | - | 1,355 |
| Feb 9, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.48% | 624 |
| Feb 6, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | - | 216 |
| Feb 5, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | -0.48% | 250 |
| Feb 4, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 6,413 |
| Feb 3, 2026 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 0.48% | 1,091 |
| Feb 2, 2026 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 1,190 |
| Jan 30, 2026 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.48% | 1,025 |
| Jan 29, 2026 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | - | 468 |
| Jan 28, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.87% | 547 |
| Jan 27, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 263 |
| Jan 26, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 189 |
| Jan 23, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 1,724 |
| Jan 22, 2026 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 2,714 |
| Jan 21, 2026 | 103.50 | 107.50 | 103.50 | 107.50 | 107.50 | 3.37% | 3,178 |
| Jan 20, 2026 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 0.97% | 386 |
| Jan 19, 2026 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 757 |
| Jan 16, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 1,533 |
| Jan 15, 2026 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | - | 321 |
| Jan 14, 2026 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | - | 441 |
| Jan 13, 2026 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | -0.48% | 1,115 |
| Jan 12, 2026 | 101.00 | 104.00 | 100.50 | 104.00 | 104.00 | 2.97% | 2,361 |
| Jan 9, 2026 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | -0.49% | 539 |
| Jan 8, 2026 | 99.80 | 101.50 | 99.80 | 101.50 | 101.50 | 1.70% | 547 |
| Jan 7, 2026 | 99.80 | 101.00 | 99.80 | 99.80 | 99.80 | 0.20% | 2,655 |
| Jan 6, 2026 | 99.00 | 99.60 | 99.00 | 99.60 | 99.60 | -0.20% | 1,918 |
| Jan 5, 2026 | 100.00 | 100.00 | 99.60 | 99.80 | 99.80 | -0.70% | 189 |
| Dec 30, 2025 | 100.50 | 100.50 | 99.40 | 100.50 | 100.50 | - | 332 |
| Dec 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 42 |
| Dec 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 550 |
| Dec 22, 2025 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | 0.20% | 184 |
| Dec 19, 2025 | 99.20 | 100.50 | 99.20 | 99.80 | 99.80 | 0.40% | 5,922 |
| Dec 18, 2025 | 99.40 | 99.60 | 99.40 | 99.40 | 99.40 | -0.20% | 1,988 |
| Dec 17, 2025 | 99.40 | 99.60 | 99.40 | 99.60 | 99.60 | - | 1,581 |
| Dec 16, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 328 |
| Dec 15, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.40% | 941 |
| Dec 12, 2025 | 98.60 | 99.20 | 98.60 | 99.20 | 99.20 | 0.40% | 571 |
| Dec 11, 2025 | 98.60 | 98.80 | 98.20 | 98.80 | 98.80 | 0.41% | 367 |
| Dec 10, 2025 | 98.00 | 98.40 | 98.00 | 98.40 | 98.40 | 0.20% | 427 |
| Dec 9, 2025 | 98.00 | 98.20 | 98.00 | 98.20 | 98.20 | -0.20% | 1,144 |
| Dec 8, 2025 | 98.20 | 98.40 | 97.80 | 98.40 | 98.40 | 0.61% | 989 |
| 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 |