Skip to main content
Swiss Prime Site AG (SWX:SPSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
142.50
-0.70 (-0.49%)
At close: Mar 9, 2026

Swiss Prime Site AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026141.10142.80140.70142.50142.50-0.49%159,751
Mar 6, 2026144.00144.60141.80143.20143.20-0.35%141,363
Mar 5, 2026144.10145.60143.70143.70143.70-0.21%154,364
Mar 4, 2026144.50145.90143.10144.00144.00-0.35%192,086
Mar 3, 2026143.90145.10142.40144.50144.50-0.14%337,405
Mar 2, 2026146.70146.70143.80144.70144.70-1.36%376,045
Feb 27, 2026144.50147.60144.40146.70146.701.59%765,889
Feb 26, 2026139.60145.10139.40144.40144.404.03%567,205
Feb 25, 2026139.60139.90137.90138.80138.80-0.79%119,740
Feb 24, 2026138.60140.80138.20139.90139.901.01%103,267
Feb 23, 2026138.30139.00137.60138.50138.500.22%121,697
Feb 20, 2026137.60138.50137.40138.20138.200.29%81,769
Feb 19, 2026137.30138.50136.50137.80137.800.73%125,975
Feb 18, 2026138.50139.40136.80136.80136.80-2.08%171,981
Feb 17, 2026138.10139.70137.70139.70139.701.38%154,277
Feb 16, 2026138.30138.30136.80137.80137.80-0.22%77,524
Feb 13, 2026138.50138.90136.60138.10138.10-0.22%147,240
Feb 12, 2026136.40138.40134.60138.40138.401.47%176,951
Feb 11, 2026136.50137.30135.30136.40136.400.07%97,688
Feb 10, 2026135.40136.30134.80136.30136.300.96%125,115
Feb 9, 2026134.70135.00133.20135.00135.000.07%122,609
Feb 6, 2026132.50135.50131.10134.90134.900.90%144,120
Feb 5, 2026133.00133.90131.60133.70133.700.83%110,133
Feb 4, 2026132.00133.60131.20132.60132.600.53%159,337
Feb 3, 2026131.00132.30130.70131.90131.901.23%147,948
Feb 2, 2026131.30131.70130.20130.30130.30-0.76%266,480
Jan 30, 2026131.00132.00130.90131.30131.30-0.30%151,291
Jan 29, 2026128.90132.10128.60131.70131.702.09%226,732
Jan 28, 2026127.70129.00126.70129.00129.001.90%194,505
Jan 27, 2026125.40126.80125.00126.60126.600.88%86,725
Jan 26, 2026126.40126.60125.30125.50125.50-0.40%77,120
Jan 23, 2026126.00126.20124.90126.00126.000.32%99,347
Jan 22, 2026125.00127.20125.00125.60125.600.32%182,367
Jan 21, 2026124.70126.00124.20125.20125.200.08%170,127
Jan 20, 2026126.20126.70124.30125.10125.10-0.79%80,927
Jan 19, 2026126.40126.90125.50126.10126.10-0.16%80,965
Jan 16, 2026125.20127.00125.20126.30126.300.72%153,004
Jan 15, 2026123.40126.20123.00125.40125.402.03%177,046
Jan 14, 2026122.00122.90121.80122.90122.900.57%141,592
Jan 13, 2026125.50125.50120.30122.20122.20-2.94%281,855
Jan 12, 2026126.30126.30124.90125.90125.90-0.16%125,690
Jan 9, 2026125.70126.10124.30126.10126.100.24%106,443
Jan 8, 2026125.00126.30124.80125.80125.800.64%128,612
Jan 7, 2026122.60125.00122.40125.00125.002.21%185,957
Jan 6, 2026122.50122.90121.50122.30122.30-0.08%103,565
Jan 5, 2026122.80123.00120.90122.40122.40-0.65%143,655
Dec 30, 2025122.60123.20121.90123.20123.200.49%87,136
Dec 29, 2025121.70123.00121.50122.60122.600.66%108,511
Dec 23, 2025121.90122.00121.20121.80121.80-57,507
Dec 22, 2025120.40121.90119.20121.80121.800.91%109,694
Dec 19, 2025120.30120.70119.50120.70120.700.25%295,714
Dec 18, 2025119.50120.50119.40120.40120.400.92%127,145
Dec 17, 2025118.70119.70118.60119.30119.300.76%122,399
Dec 16, 2025118.90118.90118.00118.40118.40-117,813
Dec 15, 2025118.10119.30117.70118.40118.400.42%123,556
Dec 12, 2025117.10118.90116.80117.90117.900.60%137,324
Dec 11, 2025117.00118.40116.80117.20117.200.09%150,003
Dec 10, 2025117.50117.80116.90117.10117.10-0.34%145,414
Dec 9, 2025116.80117.90116.40117.50117.500.26%117,783
Dec 8, 2025117.80118.20117.00117.20117.20-0.59%127,635
Dec 5, 2025118.00118.40117.20117.90117.90-0.51%96,059
Dec 4, 2025118.70119.30118.20118.50118.50-0.08%115,219
Dec 3, 2025118.40118.70117.80118.60118.600.08%114,419
Dec 2, 2025117.70118.50117.40118.50118.500.85%100,575
Dec 1, 2025118.10118.20117.30117.50117.50-0.84%101,248
Nov 28, 2025118.40118.50117.70118.50118.500.34%139,247
Nov 27, 2025118.00118.30117.30118.10118.100.25%74,727
Nov 26, 2025116.20117.80115.90117.80117.801.29%143,597
Nov 25, 2025116.50116.90115.60116.30116.300.09%122,907
Nov 24, 2025116.80117.00115.40116.20116.20-0.17%383,863
Nov 21, 2025116.80117.20115.80116.40116.400.09%151,740
Nov 20, 2025115.30116.90115.20116.30116.300.87%166,134
Nov 19, 2025116.20116.20115.20115.30115.30-0.69%139,909
Nov 18, 2025115.70116.10115.40116.10116.100.43%118,750
Nov 17, 2025115.80116.30115.50115.60115.60-0.09%121,309
Nov 14, 2025116.00116.30115.00115.70115.70-0.86%125,508
Nov 13, 2025116.40117.30115.90116.70116.700.43%115,561
Nov 12, 2025116.00116.20115.10116.20116.200.52%102,383
Nov 11, 2025116.60116.60114.90115.60115.60-0.34%142,498
Nov 10, 2025116.00116.10115.30116.00116.00-80,747
Nov 7, 2025116.20116.50115.80116.00116.00-0.09%71,488
Nov 6, 2025115.80116.10115.20116.10116.100.26%126,193
Nov 5, 2025115.40115.80114.80115.80115.800.61%154,272
Nov 4, 2025114.90115.50114.30115.10115.100.09%101,081
Nov 3, 2025114.10115.00113.10115.00115.000.61%103,839
Oct 31, 2025114.20114.90114.00114.30114.30-0.09%120,940
Oct 30, 2025113.50114.40112.70114.40114.400.53%124,278
Oct 29, 2025113.40114.10113.00113.80113.800.09%62,256
Oct 28, 2025115.20115.30113.10113.70113.70-1.13%105,723
Oct 27, 2025115.30115.30114.10115.00115.00-0.17%68,983
Oct 24, 2025116.00116.00113.90115.20115.20-0.43%97,223
Oct 23, 2025115.00115.70114.80115.70115.700.87%151,777
Oct 22, 2025114.50115.00114.10114.70114.700.44%81,107
Oct 21, 2025113.50114.20113.10114.20114.200.53%94,769
Oct 20, 2025112.50113.60112.30113.60113.600.89%82,332
Oct 17, 2025113.00113.30112.10112.60112.60-0.27%85,051
Oct 16, 2025112.40112.90111.60112.90112.900.27%83,495
Oct 15, 2025112.00112.60111.20112.60112.600.36%97,121
Oct 14, 2025112.20112.90112.10112.20112.200.45%88,493
Oct 13, 2025112.00112.20111.60111.70111.700.09%107,035