Swissquote Group Holding SA (FRA:1SQ)
Germany · Delayed Price · Currency is EUR 424.40
-7.40 (-1.71%)
At close: Mar 27, 2026
FRA:1SQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | -1.71% | - |
| Mar 26, 2026 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | 0.70% | - |
| Mar 25, 2026 | 419.40 | 428.80 | 419.40 | 428.80 | 428.80 | 2.00% | 20 |
| Mar 24, 2026 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 3.55% | - |
| Mar 23, 2026 | 408.80 | 408.80 | 406.00 | 406.00 | 406.00 | -3.15% | 5 |
| Mar 20, 2026 | 419.20 | 419.20 | 419.20 | 419.20 | 419.20 | -3.59% | - |
| Mar 19, 2026 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | -3.46% | - |
| Mar 18, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | 3.49% | - |
| Mar 17, 2026 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | -2.07% | - |
| Mar 16, 2026 | 444.40 | 444.40 | 444.40 | 444.40 | 444.40 | 0.86% | - |
| Mar 13, 2026 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | -0.32% | - |
| Mar 12, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -1.78% | - |
| Mar 11, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.79% | - |
| Mar 10, 2026 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 2.25% | - |
| Mar 9, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | -3.14% | - |
| Mar 6, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.52% | - |
| Mar 5, 2026 | 460.40 | 460.40 | 460.40 | 460.40 | 460.40 | 2.86% | - |
| Mar 4, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | -1.71% | - |
| Mar 3, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 3.03% | - |
| Mar 2, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -2.08% | - |
| Feb 27, 2026 | 451.40 | 451.40 | 451.40 | 451.40 | 451.40 | 0.85% | - |
| Feb 26, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | 2.57% | - |
| Feb 25, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | -0.50% | - |
| Feb 24, 2026 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | -2.32% | - |
| Feb 23, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0.99% | - |
| Feb 20, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -1.07% | - |
| Feb 19, 2026 | 453.20 | 453.20 | 449.40 | 449.40 | 449.40 | - | 3 |
| Feb 18, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | 1.31% | - |
| Feb 17, 2026 | 445.80 | 445.80 | 443.60 | 443.60 | 443.60 | -0.81% | 1 |
| Feb 16, 2026 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | -0.84% | - |
| Feb 13, 2026 | 444.00 | 451.00 | 444.00 | 451.00 | 451.00 | 1.44% | 20 |
| Feb 12, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -6.44% | - |
| Feb 11, 2026 | 475.20 | 475.20 | 475.20 | 475.20 | 475.20 | 0.51% | - |
| Feb 10, 2026 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | 2.20% | - |
| Feb 9, 2026 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | 1.18% | - |
| Feb 6, 2026 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | -3.95% | - |
| Feb 5, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.51% | - |
| Feb 4, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | -3.27% | - |
| Feb 3, 2026 | 483.80 | 489.60 | 483.80 | 489.60 | 489.60 | 1.79% | 5 |
| Feb 2, 2026 | 468.20 | 481.00 | 468.20 | 481.00 | 481.00 | 0.42% | 13 |
| Jan 30, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -1.64% | - |
| Jan 29, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 0.08% | - |
| Jan 28, 2026 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 0.50% | - |
| Jan 27, 2026 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | 0.50% | - |
| Jan 26, 2026 | 481.80 | 481.80 | 481.80 | 481.80 | 481.80 | 0.04% | - |
| Jan 23, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | -0.41% | - |
| Jan 22, 2026 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | 0.08% | - |
| Jan 21, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | -0.54% | - |
| Jan 20, 2026 | 484.60 | 485.80 | 484.60 | 485.80 | 485.80 | 0.58% | 3 |
| Jan 19, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -6.40% | - |