PSP Swiss Property AG (VIE:PSPN)
Austria
· Delayed Price · Currency is EUR 182.00
-1.20 (-0.66%)
Last updated: Mar 9, 2026, 3:30 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.00 | 183.20 | 182.30 | 183.20 | 183.20 | -0.54% | - |
| Mar 5, 2026 | 184.30 | 185.30 | 184.20 | 184.20 | 184.20 | -0.11% | - |
| Mar 4, 2026 | 181.40 | 184.40 | 181.40 | 184.40 | 184.40 | 2.10% | - |
| Mar 3, 2026 | 180.80 | 180.80 | 180.60 | 180.60 | 180.60 | -1.63% | - |
| Mar 2, 2026 | 182.60 | 183.60 | 182.60 | 183.60 | 183.60 | 0.27% | - |
| Feb 27, 2026 | 182.50 | 183.90 | 182.30 | 183.10 | 183.10 | 1.50% | - |
| Feb 26, 2026 | 178.80 | 180.90 | 178.80 | 180.40 | 180.40 | 2.27% | - |
| Feb 25, 2026 | 179.20 | 179.20 | 176.40 | 176.40 | 176.40 | -2.05% | - |
| Feb 24, 2026 | 173.30 | 180.10 | 173.30 | 180.10 | 180.10 | 4.53% | - |
| Feb 23, 2026 | 171.90 | 172.40 | 171.90 | 172.30 | 172.30 | 0.41% | - |
| Feb 20, 2026 | 173.60 | 173.60 | 171.60 | 171.60 | 171.60 | -1.21% | - |
| Feb 19, 2026 | 172.50 | 173.70 | 172.50 | 173.70 | 173.70 | 0.23% | - |
| Feb 18, 2026 | 174.10 | 174.40 | 173.30 | 173.30 | 173.30 | -1.20% | - |
| Feb 17, 2026 | 175.00 | 176.00 | 175.00 | 175.40 | 175.40 | 0.29% | - |
| Feb 16, 2026 | 174.70 | 175.10 | 174.70 | 174.90 | 174.90 | 0.23% | - |
| Feb 13, 2026 | 175.30 | 175.30 | 173.60 | 174.50 | 174.50 | -0.17% | - |
| Feb 12, 2026 | 172.80 | 174.80 | 172.40 | 174.80 | 174.80 | 0.69% | - |
| Feb 11, 2026 | 173.60 | 174.40 | 173.60 | 173.60 | 173.60 | 0.12% | - |
| Feb 10, 2026 | 173.20 | 173.40 | 172.30 | 173.40 | 173.40 | 1.11% | - |
| Feb 9, 2026 | 170.10 | 171.50 | 170.10 | 171.50 | 171.50 | 0.47% | - |
| Feb 6, 2026 | 170.30 | 171.30 | 170.30 | 170.70 | 170.70 | 0.59% | - |
| Feb 5, 2026 | 168.80 | 169.70 | 168.60 | 169.70 | 169.70 | -0.47% | - |
| Feb 4, 2026 | 169.00 | 170.50 | 169.00 | 170.50 | 170.50 | 1.37% | - |
| Feb 3, 2026 | 168.20 | 168.70 | 168.20 | 168.20 | 168.20 | 0.06% | - |
| Feb 2, 2026 | 169.40 | 169.40 | 168.00 | 168.10 | 168.10 | -0.83% | - |
| Jan 30, 2026 | 169.00 | 169.50 | 168.80 | 169.50 | 169.50 | 0.53% | - |
| Jan 29, 2026 | 165.30 | 168.60 | 165.30 | 168.60 | 168.60 | 2.43% | - |
| Jan 28, 2026 | 166.80 | 166.80 | 164.50 | 164.60 | 164.60 | 1.17% | - |
| Jan 27, 2026 | 159.90 | 162.70 | 159.90 | 162.70 | 162.70 | 1.12% | - |
| Jan 26, 2026 | 161.50 | 161.50 | 160.80 | 160.90 | 160.90 | 0.94% | - |
| Jan 23, 2026 | 159.30 | 159.90 | 159.30 | 159.40 | 159.40 | -0.69% | - |
| Jan 22, 2026 | 159.70 | 160.50 | 159.70 | 160.50 | 160.50 | 0.56% | - |
| Jan 21, 2026 | 157.30 | 159.60 | 157.30 | 159.60 | 159.60 | 1.27% | - |
| Jan 20, 2026 | 158.80 | 158.80 | 157.60 | 157.60 | 157.60 | -0.69% | - |
| Jan 19, 2026 | 158.50 | 158.80 | 158.30 | 158.70 | 158.70 | 0.25% | - |
| Jan 16, 2026 | 156.80 | 158.30 | 156.80 | 158.30 | 158.30 | 0.19% | - |
| Jan 15, 2026 | 156.90 | 158.00 | 156.90 | 158.00 | 158.00 | 2.80% | - |
| Jan 14, 2026 | 153.90 | 153.90 | 153.70 | 153.70 | 153.70 | 0.65% | - |
| Jan 13, 2026 | 156.80 | 156.80 | 151.80 | 152.70 | 152.70 | -2.37% | - |
| Jan 12, 2026 | 156.90 | 156.90 | 155.90 | 156.40 | 156.40 | 0.26% | - |
| Jan 9, 2026 | 156.10 | 156.10 | 155.50 | 156.00 | 156.00 | -1.02% | - |
| Jan 8, 2026 | 156.60 | 157.60 | 156.50 | 157.60 | 157.60 | 1.48% | - |
| Jan 7, 2026 | 153.50 | 155.30 | 153.50 | 155.30 | 155.30 | 1.11% | - |
| Jan 6, 2026 | 154.00 | 154.00 | 153.10 | 153.60 | 153.60 | 0.72% | - |
| Jan 5, 2026 | 153.70 | 153.70 | 151.90 | 152.50 | 152.50 | -2.43% | - |
| Jan 2, 2026 | 155.10 | 156.30 | 155.10 | 156.30 | 156.30 | 1.30% | - |
| Dec 30, 2025 | 154.20 | 154.30 | 154.20 | 154.30 | 154.30 | 0.33% | - |
| Dec 29, 2025 | 153.70 | 153.80 | 153.40 | 153.80 | 153.80 | 0.26% | - |
| Dec 23, 2025 | 153.60 | 153.70 | 153.30 | 153.40 | 153.40 | 0.46% | - |
| Dec 22, 2025 | 152.10 | 152.70 | 152.10 | 152.70 | 152.70 | 0.79% | - |
| Dec 19, 2025 | 153.20 | 153.20 | 151.50 | 151.50 | 151.50 | -0.53% | - |
| Dec 18, 2025 | 151.10 | 152.30 | 151.10 | 152.30 | 152.30 | 0.73% | - |
| Dec 17, 2025 | 149.80 | 151.20 | 149.80 | 151.20 | 151.20 | 1.54% | - |
| Dec 16, 2025 | 149.10 | 149.10 | 148.70 | 148.90 | 148.90 | -0.73% | - |
| Dec 15, 2025 | 149.60 | 150.60 | 149.60 | 150.00 | 150.00 | 0.13% | - |
| Dec 12, 2025 | 148.70 | 149.80 | 148.70 | 149.80 | 149.80 | 0.74% | - |
| Dec 11, 2025 | 149.20 | 149.50 | 148.70 | 148.70 | 148.70 | -0.40% | - |
| Dec 10, 2025 | 149.00 | 149.30 | 148.70 | 149.30 | 149.30 | 0.13% | - |
| Dec 9, 2025 | 148.70 | 149.30 | 148.70 | 149.10 | 149.10 | 0.27% | - |
| Dec 8, 2025 | 149.30 | 149.30 | 148.70 | 148.70 | 148.70 | -0.60% | - |
| Dec 5, 2025 | 150.70 | 150.70 | 149.50 | 149.60 | 149.60 | -1.45% | - |
| Dec 4, 2025 | 151.40 | 152.00 | 151.40 | 151.80 | 151.80 | 0.20% | - |
| Dec 3, 2025 | 151.50 | 151.50 | 151.30 | 151.50 | 151.50 | 0.20% | - |
| Dec 2, 2025 | 151.30 | 151.40 | 151.20 | 151.20 | 151.20 | -0.20% | - |
| Dec 1, 2025 | 152.30 | 152.30 | 151.30 | 151.50 | 151.50 | -0.46% | - |
| Nov 28, 2025 | 152.40 | 152.40 | 151.80 | 152.20 | 152.20 | 0.53% | - |
| Nov 27, 2025 | 151.70 | 151.70 | 151.00 | 151.40 | 151.40 | 0.20% | - |
| Nov 26, 2025 | 150.30 | 151.10 | 150.30 | 151.10 | 151.10 | 1.14% | - |
| Nov 25, 2025 | 151.20 | 151.20 | 149.40 | 149.40 | 149.40 | -0.53% | - |
| Nov 24, 2025 | 150.40 | 150.80 | 150.20 | 150.20 | 150.20 | -0.13% | - |
| Nov 21, 2025 | 152.00 | 152.00 | 150.40 | 150.40 | 150.40 | -0.40% | - |
| Nov 20, 2025 | 149.70 | 151.10 | 149.70 | 151.00 | 151.00 | 0.94% | - |
| Nov 19, 2025 | 150.90 | 150.90 | 149.60 | 149.60 | 149.60 | -0.60% | - |
| Nov 18, 2025 | 151.40 | 151.70 | 150.50 | 150.50 | 150.50 | -0.20% | - |
| Nov 17, 2025 | 152.00 | 152.00 | 150.80 | 150.80 | 150.80 | -0.33% | - |
| Nov 14, 2025 | 152.10 | 152.10 | 151.10 | 151.30 | 151.30 | -0.53% | - |
| Nov 13, 2025 | 150.40 | 152.10 | 150.40 | 152.10 | 152.10 | 1.54% | - |
| Nov 12, 2025 | 149.70 | 149.90 | 149.00 | 149.80 | 149.80 | 0.20% | - |
| Nov 11, 2025 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | -0.07% | - |
| Nov 10, 2025 | 149.70 | 149.80 | 149.50 | 149.60 | 149.60 | -0.99% | - |
| Nov 7, 2025 | 151.10 | 151.20 | 150.60 | 151.10 | 151.10 | 0.33% | - |
| Nov 6, 2025 | 150.50 | 150.60 | 149.80 | 150.60 | 150.60 | 0.27% | - |
| Nov 5, 2025 | 151.10 | 151.10 | 150.20 | 150.20 | 150.20 | -0.13% | - |
| Nov 4, 2025 | 149.50 | 150.80 | 149.50 | 150.40 | 150.40 | 0.20% | - |
| Nov 3, 2025 | 149.90 | 150.10 | 149.10 | 150.10 | 150.10 | -0.13% | - |
| Oct 31, 2025 | 150.60 | 150.60 | 150.20 | 150.30 | 150.30 | -0.13% | - |
| Oct 30, 2025 | 149.90 | 150.50 | 148.70 | 150.50 | 150.50 | 0.60% | - |
| Oct 29, 2025 | 149.90 | 149.90 | 149.60 | 149.60 | 149.60 | -0.40% | - |
| Oct 28, 2025 | 151.80 | 151.80 | 149.60 | 150.20 | 150.20 | -1.12% | - |
| Oct 27, 2025 | 151.70 | 151.90 | 151.70 | 151.90 | 151.90 | -0.52% | - |
| Oct 24, 2025 | 151.50 | 152.70 | 151.40 | 152.70 | 152.70 | -0.72% | - |