SF Urban Properties AG (SWX:SFPN)
Switzerland
· Delayed Price · Currency is CHF 101.00
-1.00 (-0.98%)
Apr 28, 2026, 5:30 PM CET
SF Urban Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 1,808 |
| Apr 27, 2026 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | - | 864 |
| Apr 24, 2026 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | -0.49% | 4,309 |
| Apr 23, 2026 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 1.49% | 440 |
| Apr 22, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | -0.49% | 2,033 |
| Apr 21, 2026 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 1,749 |
| Apr 20, 2026 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | -2.86% | 2,348 |
| Apr 17, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 101.35 | - | 721 |
| Apr 16, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 101.35 | 0.48% | 403 |
| Apr 15, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 100.87 | -0.48% | 419 |
| Apr 14, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 101.35 | -0.94% | 908 |
| Apr 13, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 102.32 | 0.47% | 1,130 |
| Apr 10, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 101.83 | -0.47% | 3,664 |
| Apr 9, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 102.32 | 1.92% | 972 |
| Apr 8, 2026 | 104.00 | 104.50 | 104.00 | 104.00 | 100.38 | - | 798 |
| Apr 7, 2026 | 102.50 | 104.00 | 102.50 | 104.00 | 100.38 | 0.97% | 1,240 |
| Apr 2, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 99.42 | 0.49% | 477 |
| Apr 1, 2026 | 103.00 | 103.50 | 102.50 | 102.50 | 98.94 | 0.49% | 1,025 |
| Mar 31, 2026 | 102.00 | 102.50 | 101.50 | 102.00 | 98.45 | 0.49% | 3,249 |
| Mar 30, 2026 | 102.50 | 103.00 | 101.50 | 101.50 | 97.97 | -0.98% | 1,890 |
| Mar 27, 2026 | 103.00 | 103.00 | 101.50 | 102.50 | 98.94 | -0.97% | 4,456 |
| Mar 26, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 99.90 | -2.36% | 1,694 |
| Mar 25, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 102.32 | 0.95% | 1,307 |
| Mar 24, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 101.35 | -1.41% | 1,950 |
| Mar 23, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 102.80 | -2.29% | 1,475 |
| Mar 20, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 105.21 | -0.46% | 337 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 105.69 | -0.45% | 1,150 |
| Mar 18, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 106.18 | 0.92% | 454 |
| Mar 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 105.21 | 0.46% | 1,048 |
| Mar 16, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 104.73 | -0.46% | 1,614 |
| Mar 13, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 105.21 | - | 157 |
| Mar 12, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 105.21 | - | 510 |
| Mar 11, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 105.21 | 0.46% | 1,985 |
| Mar 10, 2026 | 109.50 | 109.50 | 108.00 | 108.50 | 104.73 | -0.46% | 3,534 |
| Mar 9, 2026 | 108.50 | 109.50 | 108.00 | 109.00 | 105.21 | 0.46% | 7,531 |
| Mar 6, 2026 | 107.00 | 108.50 | 107.00 | 108.50 | 104.73 | 1.40% | 114,628 |
| Mar 5, 2026 | 106.50 | 107.00 | 106.00 | 107.00 | 103.28 | 0.47% | 1,007 |
| Mar 4, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 102.80 | -0.47% | 7,181 |
| Mar 3, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 103.28 | 0.94% | 1,200 |
| Mar 2, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 102.32 | -0.47% | 2,824 |
| Feb 27, 2026 | 107.00 | 107.00 | 105.00 | 106.50 | 102.80 | - | 3,111 |
| Feb 26, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 102.80 | - | 3,380 |
| Feb 25, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 102.80 | 0.47% | 421 |
| Feb 24, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 102.32 | -0.93% | 1,310 |
| Feb 23, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 103.28 | 0.47% | 126 |
| Feb 20, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 102.80 | -0.47% | 542 |
| Feb 19, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 103.28 | 0.94% | 1,182 |
| Feb 18, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 102.32 | - | 1,008 |
| Feb 17, 2026 | 105.00 | 106.50 | 104.50 | 106.00 | 102.32 | 0.95% | 1,201 |
| Feb 16, 2026 | 104.50 | 105.00 | 103.00 | 105.00 | 101.35 | 0.48% | 1,249 |
| Feb 13, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 100.87 | -0.48% | 484 |
| Feb 12, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 101.35 | - | 335 |
| Feb 11, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 101.35 | - | 575 |
| Feb 10, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 101.35 | - | 1,355 |
| Feb 9, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 101.35 | 0.48% | 624 |
| Feb 6, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 100.87 | - | 216 |
| Feb 5, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 100.87 | -0.48% | 250 |
| Feb 4, 2026 | 104.50 | 105.00 | 103.50 | 105.00 | 101.35 | 0.96% | 6,413 |
| Feb 3, 2026 | 104.00 | 104.50 | 104.00 | 104.00 | 100.38 | 0.48% | 1,091 |
| Feb 2, 2026 | 103.50 | 105.00 | 103.00 | 103.50 | 99.90 | -0.96% | 1,190 |
| Jan 30, 2026 | 104.00 | 105.00 | 103.50 | 104.50 | 100.87 | -0.48% | 1,025 |
| Jan 29, 2026 | 104.50 | 105.00 | 104.00 | 105.00 | 101.35 | - | 468 |
| Jan 28, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 101.35 | -1.87% | 547 |
| Jan 27, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 103.28 | - | 263 |
| Jan 26, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 103.28 | 0.94% | 189 |
| Jan 23, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 102.32 | -0.47% | 1,724 |
| Jan 22, 2026 | 107.50 | 107.50 | 106.50 | 106.50 | 102.80 | -0.93% | 2,714 |
| Jan 21, 2026 | 103.50 | 107.50 | 103.50 | 107.50 | 103.76 | 3.37% | 3,178 |
| Jan 20, 2026 | 103.50 | 104.00 | 103.50 | 104.00 | 100.38 | 0.97% | 386 |
| Jan 19, 2026 | 104.00 | 104.00 | 102.50 | 103.00 | 99.42 | -0.96% | 757 |
| Jan 16, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 100.38 | 0.48% | 1,533 |
| Jan 15, 2026 | 103.50 | 103.50 | 103.00 | 103.50 | 99.90 | - | 321 |
| Jan 14, 2026 | 103.00 | 103.50 | 103.00 | 103.50 | 99.90 | - | 441 |
| Jan 13, 2026 | 103.50 | 103.50 | 102.00 | 103.50 | 99.90 | -0.48% | 1,115 |
| Jan 12, 2026 | 101.00 | 104.00 | 100.50 | 104.00 | 100.38 | 2.97% | 2,361 |
| Jan 9, 2026 | 101.50 | 101.50 | 100.00 | 101.00 | 97.49 | -0.49% | 539 |
| Jan 8, 2026 | 99.80 | 101.50 | 99.80 | 101.50 | 97.97 | 1.70% | 547 |
| Jan 7, 2026 | 99.80 | 101.00 | 99.80 | 99.80 | 96.33 | 0.20% | 2,655 |
| Jan 6, 2026 | 99.00 | 99.60 | 99.00 | 99.60 | 96.14 | -0.20% | 1,918 |
| Jan 5, 2026 | 100.00 | 100.00 | 99.60 | 99.80 | 96.33 | -0.70% | 189 |
| Dec 30, 2025 | 100.50 | 100.50 | 99.40 | 100.50 | 97.01 | - | 332 |
| Dec 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 97.01 | 0.50% | 42 |
| Dec 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.52 | - | 550 |
| Dec 22, 2025 | 99.60 | 100.00 | 99.60 | 100.00 | 96.52 | 0.20% | 184 |
| Dec 19, 2025 | 99.20 | 100.50 | 99.20 | 99.80 | 96.33 | 0.40% | 5,922 |
| Dec 18, 2025 | 99.40 | 99.60 | 99.40 | 99.40 | 95.94 | -0.20% | 1,988 |
| Dec 17, 2025 | 99.40 | 99.60 | 99.40 | 99.60 | 96.14 | - | 1,581 |
| Dec 16, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 96.14 | - | 328 |
| Dec 15, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 96.14 | 0.40% | 941 |
| Dec 12, 2025 | 98.60 | 99.20 | 98.60 | 99.20 | 95.75 | 0.40% | 571 |
| Dec 11, 2025 | 98.60 | 98.80 | 98.20 | 98.80 | 95.37 | 0.41% | 367 |
| Dec 10, 2025 | 98.00 | 98.40 | 98.00 | 98.40 | 94.98 | 0.20% | 427 |
| Dec 9, 2025 | 98.00 | 98.20 | 98.00 | 98.20 | 94.79 | -0.20% | 1,144 |
| Dec 8, 2025 | 98.20 | 98.40 | 97.80 | 98.40 | 94.98 | 0.61% | 989 |
| Dec 5, 2025 | 98.40 | 98.40 | 97.80 | 97.80 | 94.40 | -0.61% | 3,029 |
| Dec 4, 2025 | 98.00 | 98.40 | 98.00 | 98.40 | 94.98 | - | 409 |
| Dec 3, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 94.98 | 0.41% | 226 |
| Dec 2, 2025 | 98.60 | 98.60 | 98.00 | 98.00 | 94.59 | -0.61% | 297 |
| Dec 1, 2025 | 98.20 | 98.60 | 98.20 | 98.60 | 95.17 | 0.20% | 613 |
| Nov 28, 2025 | 98.20 | 98.40 | 98.20 | 98.40 | 94.98 | - | 1,785 |