Swiss Prime Site AG (SWX:SPSN)
Switzerland
· Delayed Price · Currency is CHF 117.90
-0.60 (-0.51%)
At close: Dec 5, 2025
Swiss Prime Site AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 118.40 | 117.20 | 117.90 | 117.90 | -0.51% | 96,059 |
| Dec 4, 2025 | 118.70 | 119.30 | 118.20 | 118.50 | 118.50 | -0.08% | 115,219 |
| Dec 3, 2025 | 118.40 | 118.70 | 117.80 | 118.60 | 118.60 | 0.08% | 114,419 |
| Dec 2, 2025 | 117.70 | 118.50 | 117.40 | 118.50 | 118.50 | 0.85% | 100,575 |
| Dec 1, 2025 | 118.10 | 118.20 | 117.30 | 117.50 | 117.50 | -0.84% | 101,248 |
| Nov 28, 2025 | 118.40 | 118.50 | 117.70 | 118.50 | 118.50 | 0.34% | 139,247 |
| Nov 27, 2025 | 118.00 | 118.30 | 117.30 | 118.10 | 118.10 | 0.25% | 74,727 |
| Nov 26, 2025 | 116.20 | 117.80 | 115.90 | 117.80 | 117.80 | 1.29% | 143,597 |
| Nov 25, 2025 | 116.50 | 116.90 | 115.60 | 116.30 | 116.30 | 0.09% | 122,907 |
| Nov 24, 2025 | 116.80 | 117.00 | 115.40 | 116.20 | 116.20 | -0.17% | 383,863 |
| Nov 21, 2025 | 116.80 | 117.20 | 115.80 | 116.40 | 116.40 | 0.09% | 151,740 |
| Nov 20, 2025 | 115.30 | 116.90 | 115.20 | 116.30 | 116.30 | 0.87% | 166,134 |
| Nov 19, 2025 | 116.20 | 116.20 | 115.20 | 115.30 | 115.30 | -0.69% | 139,909 |
| Nov 18, 2025 | 115.70 | 116.10 | 115.40 | 116.10 | 116.10 | 0.43% | 118,750 |
| Nov 17, 2025 | 115.80 | 116.30 | 115.50 | 115.60 | 115.60 | -0.09% | 121,309 |
| Nov 14, 2025 | 116.00 | 116.30 | 115.00 | 115.70 | 115.70 | -0.86% | 125,508 |
| Nov 13, 2025 | 116.40 | 117.30 | 115.90 | 116.70 | 116.70 | 0.43% | 115,561 |
| Nov 12, 2025 | 116.00 | 116.20 | 115.10 | 116.20 | 116.20 | 0.52% | 102,383 |
| Nov 11, 2025 | 116.60 | 116.60 | 114.90 | 115.60 | 115.60 | -0.34% | 142,498 |
| Nov 10, 2025 | 116.00 | 116.10 | 115.30 | 116.00 | 116.00 | - | 80,747 |
| Nov 7, 2025 | 116.20 | 116.50 | 115.80 | 116.00 | 116.00 | -0.09% | 71,488 |
| Nov 6, 2025 | 115.80 | 116.10 | 115.20 | 116.10 | 116.10 | 0.26% | 126,193 |
| Nov 5, 2025 | 115.40 | 115.80 | 114.80 | 115.80 | 115.80 | 0.61% | 154,272 |
| Nov 4, 2025 | 114.90 | 115.50 | 114.30 | 115.10 | 115.10 | 0.09% | 101,081 |
| Nov 3, 2025 | 114.10 | 115.00 | 113.10 | 115.00 | 115.00 | 0.61% | 103,839 |
| Oct 31, 2025 | 114.20 | 114.90 | 114.00 | 114.30 | 114.30 | -0.09% | 120,940 |
| Oct 30, 2025 | 113.50 | 114.40 | 112.70 | 114.40 | 114.40 | 0.53% | 124,278 |
| Oct 29, 2025 | 113.40 | 114.10 | 113.00 | 113.80 | 113.80 | 0.09% | 62,256 |
| Oct 28, 2025 | 115.20 | 115.30 | 113.10 | 113.70 | 113.70 | -1.13% | 105,723 |
| Oct 27, 2025 | 115.30 | 115.30 | 114.10 | 115.00 | 115.00 | -0.17% | 68,983 |
| Oct 24, 2025 | 116.00 | 116.00 | 113.90 | 115.20 | 115.20 | -0.43% | 97,223 |
| Oct 23, 2025 | 115.00 | 115.70 | 114.80 | 115.70 | 115.70 | 0.87% | 151,777 |
| Oct 22, 2025 | 114.50 | 115.00 | 114.10 | 114.70 | 114.70 | 0.44% | 81,107 |
| Oct 21, 2025 | 113.50 | 114.20 | 113.10 | 114.20 | 114.20 | 0.53% | 94,769 |
| Oct 20, 2025 | 112.50 | 113.60 | 112.30 | 113.60 | 113.60 | 0.89% | 82,332 |
| Oct 17, 2025 | 113.00 | 113.30 | 112.10 | 112.60 | 112.60 | -0.27% | 85,051 |
| Oct 16, 2025 | 112.40 | 112.90 | 111.60 | 112.90 | 112.90 | 0.27% | 83,495 |
| Oct 15, 2025 | 112.00 | 112.60 | 111.20 | 112.60 | 112.60 | 0.36% | 97,121 |
| Oct 14, 2025 | 112.20 | 112.90 | 112.10 | 112.20 | 112.20 | 0.45% | 88,493 |
| Oct 13, 2025 | 112.00 | 112.20 | 111.60 | 111.70 | 111.70 | 0.09% | 107,035 |
| Oct 10, 2025 | 110.30 | 111.90 | 110.30 | 111.60 | 111.60 | 1.45% | 103,956 |
| Oct 9, 2025 | 111.40 | 111.40 | 110.00 | 110.00 | 110.00 | -1.17% | 80,052 |
| Oct 8, 2025 | 111.50 | 111.60 | 110.10 | 111.30 | 111.30 | 1.27% | 72,850 |
| Oct 7, 2025 | 110.30 | 110.90 | 109.40 | 109.90 | 109.90 | -0.54% | 94,359 |
| Oct 6, 2025 | 110.20 | 111.00 | 109.70 | 110.50 | 110.50 | 0.27% | 63,850 |
| Oct 3, 2025 | 110.40 | 110.90 | 109.90 | 110.20 | 110.20 | -0.18% | 62,568 |
| Oct 2, 2025 | 110.00 | 110.40 | 109.20 | 110.40 | 110.40 | -0.36% | 86,145 |
| Oct 1, 2025 | 111.20 | 111.30 | 110.20 | 110.80 | 110.80 | -0.45% | 173,500 |
| Sep 30, 2025 | 110.60 | 111.30 | 110.10 | 111.30 | 111.30 | 0.72% | 157,305 |
| Sep 29, 2025 | 110.00 | 110.50 | 109.60 | 110.50 | 110.50 | 0.91% | 97,867 |
| Sep 26, 2025 | 109.40 | 110.00 | 109.10 | 109.50 | 109.50 | 0.37% | 67,339 |
| Sep 25, 2025 | 109.10 | 109.90 | 108.80 | 109.10 | 109.10 | -0.55% | 100,050 |
| Sep 24, 2025 | 109.50 | 110.00 | 109.30 | 109.70 | 109.70 | 0.18% | 56,651 |
| Sep 23, 2025 | 110.10 | 110.60 | 109.30 | 109.50 | 109.50 | -0.73% | 71,373 |
| Sep 22, 2025 | 110.50 | 110.70 | 109.80 | 110.30 | 110.30 | 0.55% | 88,190 |
| Sep 19, 2025 | 108.80 | 109.80 | 108.70 | 109.70 | 109.70 | 0.83% | 494,437 |
| Sep 18, 2025 | 108.80 | 109.20 | 108.10 | 108.80 | 108.80 | -0.27% | 104,922 |
| Sep 17, 2025 | 109.20 | 109.40 | 108.80 | 109.10 | 109.10 | -0.27% | 108,992 |
| Sep 16, 2025 | 110.70 | 111.10 | 109.20 | 109.40 | 109.40 | -1.53% | 137,524 |
| Sep 15, 2025 | 111.70 | 111.90 | 110.90 | 111.10 | 111.10 | -0.45% | 61,257 |
| Sep 12, 2025 | 111.70 | 112.30 | 111.40 | 111.60 | 111.60 | 0.27% | 72,767 |
| Sep 11, 2025 | 112.10 | 112.60 | 111.30 | 111.30 | 111.30 | -0.54% | 140,174 |
| Sep 10, 2025 | 112.20 | 112.70 | 111.70 | 111.90 | 111.90 | -0.18% | 136,646 |
| Sep 9, 2025 | 111.90 | 112.40 | 111.60 | 112.10 | 112.10 | 0.09% | 87,252 |
| Sep 8, 2025 | 112.80 | 112.90 | 111.80 | 112.00 | 112.00 | -0.44% | 82,016 |
| Sep 5, 2025 | 112.00 | 113.30 | 111.50 | 112.50 | 112.50 | 0.81% | 126,846 |
| Sep 4, 2025 | 110.30 | 112.30 | 110.30 | 111.60 | 111.60 | 1.36% | 134,018 |
| Sep 3, 2025 | 109.30 | 110.10 | 108.70 | 110.10 | 110.10 | 0.92% | 102,780 |
| Sep 2, 2025 | 110.90 | 111.00 | 108.90 | 109.10 | 109.10 | -1.89% | 260,295 |
| Sep 1, 2025 | 111.10 | 111.80 | 111.00 | 111.20 | 111.20 | - | 118,583 |
| Aug 29, 2025 | 111.30 | 112.20 | 111.20 | 111.20 | 111.20 | 0.09% | 145,465 |
| Aug 28, 2025 | 112.00 | 112.30 | 110.50 | 111.10 | 111.10 | -0.80% | 134,771 |
| Aug 27, 2025 | 112.10 | 112.80 | 111.60 | 112.00 | 112.00 | -0.18% | 95,693 |
| Aug 26, 2025 | 111.50 | 113.20 | 111.50 | 112.20 | 112.20 | 0.45% | 212,127 |
| Aug 25, 2025 | 112.30 | 112.90 | 111.60 | 111.70 | 111.70 | -0.53% | 102,204 |
| Aug 22, 2025 | 114.50 | 114.70 | 112.30 | 112.30 | 112.30 | -2.26% | 119,182 |
| Aug 21, 2025 | 114.30 | 116.40 | 113.80 | 114.90 | 114.90 | 0.52% | 149,210 |
| Aug 20, 2025 | 112.30 | 114.70 | 112.30 | 114.30 | 114.30 | 1.96% | 150,263 |
| Aug 19, 2025 | 113.40 | 113.40 | 112.10 | 112.10 | 112.10 | -0.80% | 152,003 |
| Aug 18, 2025 | 112.50 | 113.50 | 112.20 | 113.00 | 113.00 | 0.80% | 108,383 |
| Aug 15, 2025 | 113.70 | 113.80 | 112.10 | 112.10 | 112.10 | -1.32% | 146,441 |
| Aug 14, 2025 | 114.40 | 114.60 | 112.80 | 113.60 | 113.60 | -0.09% | 131,513 |
| Aug 13, 2025 | 114.70 | 115.50 | 113.70 | 113.70 | 113.70 | -0.87% | 72,922 |
| Aug 12, 2025 | 115.00 | 115.40 | 114.30 | 114.70 | 114.70 | -0.17% | 105,090 |
| Aug 11, 2025 | 113.90 | 114.90 | 113.80 | 114.90 | 114.90 | 1.06% | 63,248 |
| Aug 8, 2025 | 113.80 | 114.30 | 113.50 | 113.70 | 113.70 | -0.18% | 130,869 |
| Aug 7, 2025 | 114.50 | 115.20 | 113.90 | 113.90 | 113.90 | -0.78% | 89,204 |
| Aug 6, 2025 | 114.40 | 115.10 | 114.00 | 114.80 | 114.80 | 0.61% | 130,615 |
| Aug 5, 2025 | 114.30 | 115.00 | 113.40 | 114.10 | 114.10 | - | 94,433 |
| Aug 4, 2025 | 111.70 | 114.70 | 111.70 | 114.10 | 114.10 | 1.33% | 166,065 |
| Jul 31, 2025 | 113.10 | 113.40 | 112.50 | 112.60 | 112.60 | -0.09% | 156,442 |
| Jul 30, 2025 | 113.00 | 113.30 | 112.30 | 112.70 | 112.70 | - | 90,289 |
| Jul 29, 2025 | 111.70 | 112.90 | 111.50 | 112.70 | 112.70 | 0.81% | 97,135 |
| Jul 28, 2025 | 112.30 | 112.80 | 111.80 | 111.80 | 111.80 | -0.53% | 107,672 |
| Jul 25, 2025 | 113.20 | 113.20 | 111.70 | 112.40 | 112.40 | -0.71% | 72,607 |
| Jul 24, 2025 | 113.30 | 113.40 | 110.70 | 113.20 | 113.20 | -0.96% | 202,109 |
| Jul 23, 2025 | 117.00 | 117.20 | 113.70 | 114.30 | 114.30 | -2.56% | 177,815 |
| Jul 22, 2025 | 116.50 | 117.30 | 116.30 | 117.30 | 117.30 | 0.60% | 118,882 |
| Jul 21, 2025 | 115.90 | 116.80 | 115.90 | 116.60 | 116.60 | 0.60% | 134,588 |
| Jul 18, 2025 | 115.40 | 116.10 | 115.00 | 115.90 | 115.90 | 0.43% | 162,450 |