Swissquote Group Holding Ltd (ETR:1SQ)
Germany · Delayed Price · Currency is EUR 579.50
+16.00 (2.84%)
At close: Sep 19, 2025
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 18, 2025 | 564.00 | 574.00 | 564.00 | 574.00 | 574.00 | 3.05% | 91 |
| Aug 15, 2025 | 547.00 | 559.00 | 547.00 | 557.00 | 557.00 | - | 42 |
| Aug 14, 2025 | 555.50 | 557.00 | 555.50 | 557.00 | 557.00 | -4.79% | 5 |
| Aug 13, 2025 | 591.00 | 591.00 | 585.00 | 585.00 | 585.00 | -0.34% | 64 |
| Aug 12, 2025 | 590.50 | 597.50 | 587.00 | 587.00 | 587.00 | -1.68% | 75 |
| Aug 11, 2025 | 609.00 | 609.00 | 590.00 | 597.00 | 597.00 | -0.67% | 142 |
| Aug 8, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -1.07% | 5 |
| Aug 7, 2025 | 586.00 | 607.50 | 586.00 | 607.50 | 607.50 | 5.19% | 82 |
| Aug 6, 2025 | 586.50 | 586.50 | 577.00 | 577.50 | 577.50 | -2.78% | 16 |
| Aug 5, 2025 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | 1.19% | 85 |
| Aug 4, 2025 | 575.00 | 587.00 | 570.00 | 587.00 | 587.00 | 2.18% | 35 |
| Aug 1, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | -1.88% | - |
| Jul 31, 2025 | 587.00 | 588.50 | 585.50 | 585.50 | 585.50 | 0.77% | 16 |
| Jul 30, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 1.57% | - |
| Jul 29, 2025 | 569.50 | 572.00 | 563.50 | 572.00 | 572.00 | 0.18% | 24 |
| Jul 28, 2025 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | -0.44% | 143 |
| Jul 25, 2025 | 567.50 | 573.50 | 567.50 | 573.50 | 573.50 | 0.97% | 5 |
| Jul 24, 2025 | 565.00 | 568.00 | 565.00 | 568.00 | 568.00 | 1.70% | 13 |
| Jul 23, 2025 | 559.00 | 559.00 | 558.50 | 558.50 | 558.50 | 0.27% | 14 |
| Jul 22, 2025 | 558.50 | 558.50 | 557.00 | 557.00 | 557.00 | -0.45% | 28 |
| Jul 21, 2025 | 559.00 | 565.50 | 559.00 | 559.50 | 559.50 | 2.29% | 46 |
| Jul 18, 2025 | 541.50 | 548.50 | 541.50 | 547.00 | 547.00 | 0.37% | 72 |
| Jul 17, 2025 | 536.00 | 545.00 | 536.00 | 545.00 | 545.00 | 2.64% | 55 |
| Jul 16, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -0.56% | - |
| Jul 15, 2025 | 544.00 | 546.00 | 534.00 | 534.00 | 534.00 | -1.93% | 22 |
| Jul 14, 2025 | 539.50 | 544.50 | 534.00 | 544.50 | 544.50 | 0.55% | 78 |
| Jul 11, 2025 | 535.00 | 541.50 | 535.00 | 541.50 | 541.50 | 1.40% | 34 |
| Jul 10, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 2.79% | 4 |
| Jul 9, 2025 | 517.50 | 519.50 | 517.50 | 519.50 | 519.50 | 1.66% | 3 |