PSP Swiss Property AG - PSPN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	157.9	157.2	157.2	158.9	156.2	83,448
February 19, 2026	157.5	157.9	157.9	158.5	156.2	64,640
February 18, 2026	158.2	157.1	157.1	160.1	157.1	70,345
February 17, 2026	159.5	159.7	159.7	160.5	159	53,374
February 16, 2026	159.4	158.7	158.7	160.1	158.5	45,732
February 13, 2026	160	159.4	159.4	160.3	158.3	63,010
February 12, 2026	157.8	160.1	160.1	160.2	156.8	84,443
February 11, 2026	158.4	158.7	158.7	159.4	157	55,679
February 10, 2026	157.8	158.2	158.2	158.4	156.8	48,470
February 09, 2026	155.9	157.1	157.1	157.3	155.8	52,173
February 06, 2026	155.5	156.6	156.6	157.6	155.4	50,148
February 05, 2026	156.6	155.5	155.5	156.6	154.2	74,825
February 04, 2026	155.2	156.4	156.4	157.4	154.5	70,786
February 03, 2026	154.5	155.2	155.2	155.6	154.2	53,915
February 02, 2026	155	153.7	153.7	155.6	153.6	117,558
January 30, 2026	154.3	155	155	155.3	154.2	87,912
January 29, 2026	151.8	155	155	155.2	151.5	107,253
January 28, 2026	152	151.8	151.8	153	150.6	111,288
January 27, 2026	147.8	148.6	148.6	149.5	147.2	42,450
January 26, 2026	148.5	148.1	148.1	149.9	147.7	48,441
January 23, 2026	148.5	148.1	148.1	148.9	146.8	47,158
January 22, 2026	148.4	147.8	147.8	149.9	147.8	98,138
January 21, 2026	145.8	147.6	147.6	148.4	145.4	121,896
January 20, 2026	146.7	146.4	146.4	147.5	145.5	41,294
January 19, 2026	147.3	146.7	146.7	147.8	146.6	35,499
January 16, 2026	145.8	147.3	147.3	147.7	145.8	67,266
January 15, 2026	144.4	146.5	146.5	147.4	144.1	114,423
January 14, 2026	143.7	143.8	143.8	144.1	142.7	67,748
January 13, 2026	145.8	143.4	143.4	145.8	141.1	88,297
January 12, 2026	146.3	145.8	145.8	146.4	145.1	84,295
January 09, 2026	145.4	146.1	146.1	146.2	144.5	45,558
January 08, 2026	145.8	145.8	145.8	146.9	145.3	45,916
January 07, 2026	142.9	145.3	145.3	145.3	142.6	50,192
January 06, 2026	142.8	142.4	142.4	142.9	141.8	33,087
January 05, 2026	142.7	142.7	142.7	143.6	140.8	74,946
December 30, 2025	143	143.5	143.5	143.7	142.7	48,179
December 29, 2025	142.3	143.4	143.4	143.8	142.2	42,625
December 23, 2025	143.2	142.4	142.4	143.2	142.2	40,801
December 22, 2025	141.4	143	143	143	140.7	52,394
December 19, 2025	143	141.8	141.8	143.2	140.9	184,850
December 18, 2025	141.7	142.8	142.8	142.8	140.9	80,912
December 17, 2025	140.1	140.6	140.6	141.5	140	78,794
December 16, 2025	140.1	139.8	139.8	140.1	138.9	61,802
December 15, 2025	140	139.5	139.5	141.3	139.5	60,400
December 12, 2025	138.6	139.8	139.8	140.3	138.4	48,469
December 11, 2025	139.8	138.9	138.9	140.2	138.7	44,838
December 10, 2025	140	139.8	139.8	140	139	57,299
December 09, 2025	139.9	139.7	139.7	140.3	139.3	59,529
December 08, 2025	140.1	139.7	139.7	140.2	139.1	32,103
December 05, 2025	141	140.1	140.1	141.2	139.5	35,766
December 04, 2025	141.2	141.3	141.3	142.3	141.1	64,853
December 03, 2025	142	141.6	141.6	142	141	37,433
December 02, 2025	141.1	142	142	142	141	34,625
December 01, 2025	142.2	140.8	140.8	142.2	140.4	58,000
November 28, 2025	142.2	142.2	142.2	142.5	141.4	49,535
November 27, 2025	141.9	142	142	142	140.8	31,463
November 26, 2025	140.5	141.5	141.5	142	139.9	39,792
November 25, 2025	141	140.2	140.2	141.2	139.4	57,451
November 24, 2025	140.3	140.7	140.7	140.7	138.7	65,866
November 21, 2025	140.8	139.9	139.9	141.4	139.2	57,550

PSP Swiss Property AG (PSPN.SW) SIX