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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	137.1	136.2	136.2	137.1	136.2	45,304
October 10, 2025	134.1	136.2	136.2	136.4	134.1	50,911
October 09, 2025	134.8	134	134	135.5	133.6	59,033
October 08, 2025	133	134.9	134.9	135	132.3	54,458
October 07, 2025	135.6	135	135	136.7	134.8	60,207
October 06, 2025	135.4	135.8	135.8	136.3	134.5	59,759
October 03, 2025	136	135.7	135.7	136.3	135.3	45,111
October 02, 2025	135.9	135.6	135.6	136.4	135	60,794
October 01, 2025	136.4	136.4	136.4	137.1	136	116,654
September 30, 2025	136.2	136.7	136.7	136.8	135.5	75,921
September 29, 2025	134	135.7	135.7	135.8	133.9	46,735
September 26, 2025	134.4	134.1	134.1	134.8	133.4	67,250
September 25, 2025	133.4	133.5	133.5	134.4	133	65,625
September 24, 2025	133.6	133.7	133.7	134.4	133.5	59,496
September 23, 2025	134.8	133.4	133.4	135.2	133.4	39,371
September 22, 2025	134	134.7	134.7	135.2	133.6	113,091
September 19, 2025	133.7	134	134	134	132.4	269,578
September 18, 2025	132.5	133.1	133.1	133.3	131.6	82,814
September 17, 2025	133.6	132.6	132.6	133.9	132.4	82,932
September 16, 2025	135.1	133.6	133.6	135.1	133.1	77,626
September 15, 2025	136.3	135.1	135.1	136.3	134.6	38,091
September 12, 2025	135.3	135.2	135.2	136.1	134.8	40,987
September 11, 2025	135.3	134.7	134.7	135.7	134.3	43,066
September 10, 2025	135.6	135.3	135.3	135.9	134.7	67,968
September 09, 2025	136.2	135.6	135.6	136.9	135.2	29,738
September 08, 2025	136.9	135.9	135.9	137	135.7	45,071
September 05, 2025	135.7	136.7	136.7	137.3	135.2	117,571
September 04, 2025	134.7	135.5	135.5	136.2	134.7	107,545
September 03, 2025	132.8	134.7	134.7	135	132.8	186,787
September 02, 2025	133.5	132.3	132.3	134	132	95,341
September 01, 2025	133.2	133.6	133.6	134.7	133.2	71,380
August 29, 2025	132.4	133	133	133.7	132.4	80,521
August 28, 2025	134.2	132.8	132.8	134.5	131.9	64,396
August 27, 2025	133.9	133.9	133.9	134.9	133.6	65,032
August 26, 2025	133.3	134.2	134.2	134.6	132.6	89,213
August 25, 2025	133.3	133.1	133.1	133.4	132.3	76,863
August 22, 2025	135	133.4	133.4	135.7	133.4	68,198
August 21, 2025	135.6	135.1	135.1	136.8	134.5	70,474
August 20, 2025	133.6	135.6	135.6	135.7	133.3	107,227
August 19, 2025	137.5	132.9	132.9	137.5	132.8	161,348
August 18, 2025	136.5	137.5	137.5	137.5	136.3	89,391
August 15, 2025	137	136.1	136.1	137.4	135.7	110,841
August 14, 2025	136.9	136.7	136.7	137.5	136.1	99,504
August 13, 2025	137.6	136.2	136.2	137.8	136.1	33,865
August 12, 2025	137.9	137	137	137.9	136.8	40,383
August 11, 2025	137	137.7	137.7	138.1	136.8	54,563
August 08, 2025	138.1	136.7	136.7	138.4	136.5	42,799
August 07, 2025	138.9	137.7	137.7	139.8	137.2	74,290
August 06, 2025	138.6	139.1	139.1	139.5	137.6	80,427
August 05, 2025	139.7	139.1	139.1	140.3	138.9	41,795
August 04, 2025	137.5	139.5	139.5	139.9	137	76,551
July 31, 2025	137.8	138.1	138.1	138.6	137.7	76,062
July 30, 2025	138.3	137.8	137.8	138.7	136.9	37,051
July 29, 2025	136.4	138.3	138.3	138.3	136.4	40,702
July 28, 2025	138	137	137	138.3	137	72,055
July 25, 2025	139	137.9	137.9	139.2	137.2	55,068

PSP Swiss Property AG (PSPN.SW) SIX