Swissquote Group Holding SA (ETR:1SQ)
Germany · Delayed Price · Currency is EUR 498.00
-4.50 (-0.90%)
At close: Nov 7, 2025
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 497.40 | 497.40 | 495.00 | 497.40 | 497.40 | -0.28% | 122 |
| Nov 6, 2025 | 498.60 | 498.80 | 498.60 | 498.80 | 498.80 | -8.89% | 10 |
| Nov 3, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | -0.64% | - |
| Oct 31, 2025 | 543.00 | 551.00 | 543.00 | 551.00 | 551.00 | 0.27% | 18 |
| Oct 30, 2025 | 546.50 | 549.50 | 546.50 | 549.50 | 549.50 | 0.64% | 32 |
| Oct 29, 2025 | 546.50 | 551.00 | 546.00 | 546.00 | 546.00 | -0.18% | 48 |
| Oct 28, 2025 | 546.50 | 548.50 | 541.50 | 547.00 | 547.00 | -0.55% | 50 |
| Oct 27, 2025 | 545.50 | 550.00 | 545.50 | 550.00 | 550.00 | 1.76% | 99 |
| Oct 24, 2025 | 537.50 | 542.50 | 537.50 | 540.50 | 540.50 | 3.35% | 8 |
| Oct 22, 2025 | 519.00 | 523.00 | 519.00 | 523.00 | 523.00 | 0.48% | 10 |
| Oct 21, 2025 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | -1.89% | - |
| Oct 20, 2025 | 525.00 | 530.50 | 525.00 | 530.50 | 530.50 | 2.02% | 50 |
| Oct 17, 2025 | 512.50 | 520.00 | 510.50 | 520.00 | 520.00 | -1.33% | 84 |
| Oct 16, 2025 | 529.50 | 529.50 | 527.00 | 527.00 | 527.00 | -0.75% | 45 |
| Oct 15, 2025 | 527.50 | 532.50 | 527.00 | 531.00 | 531.00 | -4.58% | 289 |
| Oct 13, 2025 | 561.00 | 561.00 | 556.50 | 556.50 | 556.50 | -0.36% | 17 |
| Oct 10, 2025 | 565.00 | 565.00 | 558.50 | 558.50 | 558.50 | -4.12% | 2 |
| Oct 9, 2025 | 575.00 | 584.50 | 575.00 | 582.50 | 582.50 | 1.75% | 72 |
| Oct 8, 2025 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | 0.26% | - |
| Oct 7, 2025 | 570.50 | 571.50 | 570.50 | 571.00 | 571.00 | - | 29 |
| Oct 6, 2025 | 570.50 | 576.00 | 567.50 | 571.00 | 571.00 | 0.97% | 112 |
| Oct 3, 2025 | 580.50 | 580.50 | 565.50 | 565.50 | 565.50 | -2.75% | 9 |
| Oct 1, 2025 | 592.00 | 592.00 | 581.50 | 581.50 | 581.50 | -2.19% | 21 |
| Sep 30, 2025 | 597.50 | 597.50 | 592.00 | 594.50 | 594.50 | 6.83% | 48 |
| Sep 26, 2025 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | -0.45% | - |
| Sep 25, 2025 | 555.50 | 559.00 | 555.50 | 559.00 | 559.00 | -0.45% | 65 |
| Sep 24, 2025 | 564.50 | 564.50 | 561.50 | 561.50 | 561.50 | -1.40% | 11 |
| Sep 23, 2025 | 568.00 | 572.00 | 568.00 | 569.50 | 569.50 | -0.18% | 9 |
| Sep 22, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -0.70% | - |
| Sep 19, 2025 | 573.00 | 574.50 | 573.00 | 574.50 | 574.50 | -1.20% | 28 |
| Sep 18, 2025 | 568.00 | 581.50 | 568.00 | 581.50 | 581.50 | 3.84% | 22 |
| Sep 17, 2025 | 567.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.80% | 1 |
| Sep 16, 2025 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | -1.31% | - |
| Sep 15, 2025 | 565.50 | 572.00 | 565.50 | 572.00 | 572.00 | 1.69% | 2 |
| Sep 12, 2025 | 563.00 | 563.00 | 562.50 | 562.50 | 562.50 | 0.27% | 34 |
| Sep 11, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | -0.80% | - |
| Sep 10, 2025 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | 0.62% | 4 |
| Sep 9, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 0.09% | - |
| Sep 8, 2025 | 555.00 | 561.50 | 555.00 | 561.50 | 561.50 | 1.81% | 37 |
| Sep 5, 2025 | 556.50 | 556.50 | 551.00 | 551.50 | 551.50 | -0.45% | 71 |
| Sep 4, 2025 | 543.50 | 554.00 | 543.50 | 554.00 | 554.00 | 0.91% | 3 |
| Sep 3, 2025 | 545.50 | 549.00 | 545.00 | 549.00 | 549.00 | 0.09% | 38 |
| Sep 2, 2025 | 558.50 | 558.50 | 548.50 | 548.50 | 548.50 | -1.79% | 2 |
| Sep 1, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -1.59% | 34 |
| Aug 26, 2025 | 565.50 | 567.50 | 565.50 | 567.50 | 567.50 | -0.26% | 27 |
| Aug 25, 2025 | 562.00 | 569.00 | 562.00 | 569.00 | 569.00 | 1.07% | 31 |
| Aug 22, 2025 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | -0.18% | 18 |
| Aug 21, 2025 | 561.50 | 564.00 | 561.00 | 564.00 | 564.00 | -0.35% | 22 |
| Aug 20, 2025 | 561.00 | 566.00 | 561.00 | 566.00 | 566.00 | - | 22 |
| Aug 19, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -1.39% | - |