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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	139.2	140.2	140.2	140.7	138.7	78,307
November 19, 2025	139.9	138.8	138.8	140.1	138.7	35,586
November 18, 2025	139.5	139.6	139.6	140.3	139	58,654
November 17, 2025	139.8	139.2	139.2	140.3	139	44,168
November 14, 2025	139.8	139.5	139.5	140.2	138.6	65,396
November 13, 2025	139	140.2	140.2	140.5	138.3	81,856
November 12, 2025	139.2	138.6	138.6	139.2	137.6	68,705
November 11, 2025	141	138.8	138.8	141	135.1	112,846
November 10, 2025	140.4	140.6	140.6	140.6	138.6	59,413
November 07, 2025	140.6	140.3	140.3	141.1	140.1	35,701
November 06, 2025	140.2	140.3	140.3	140.8	139.5	43,569
November 05, 2025	140.8	140	140	140.8	139.4	79,711
November 04, 2025	139.5	139.9	139.9	140.5	138.9	41,779
November 03, 2025	138.6	139.6	139.6	139.9	138.3	45,928
October 31, 2025	139.8	139.1	139.1	140.2	138.8	50,377
October 30, 2025	139	139.6	139.6	139.6	137.8	35,695
October 29, 2025	139	139.1	139.1	139.6	138.1	35,305
October 28, 2025	140.4	138.9	138.9	140.8	138	49,008
October 27, 2025	141	140.6	140.6	141	140.1	28,210
October 24, 2025	141.7	141.2	141.2	141.7	139.8	64,002
October 23, 2025	140.8	142	142	142	140.2	89,879
October 22, 2025	140	140.6	140.6	140.8	139.8	52,607
October 21, 2025	137.3	140	140	140.3	137.3	95,728
October 20, 2025	138.4	139	139	139.4	138.1	94,814
October 17, 2025	138	138.1	138.1	138.5	137.3	95,503
October 16, 2025	137.3	137.7	137.7	137.7	136.7	71,223
October 15, 2025	136.1	137.3	137.3	137.6	135.5	86,054
October 14, 2025	136.5	136.5	136.5	137.9	136.4	85,892

PSP Swiss Property AG (PSPN.SW) SIX