Swissquote Group Holding SA (FRA:1SQ)
Germany · Delayed Price · Currency is EUR 484.20
+2.40 (0.50%)
At close: Jan 27, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 2.99% | - |
| Jan 15, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -4.11% | - |
| Jan 14, 2026 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | -0.48% | - |
| Jan 13, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1.06% | - |
| Jan 12, 2026 | 510.00 | 519.50 | 510.00 | 519.50 | 519.50 | -0.29% | 57 |
| Jan 9, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -1.42% | - |
| Jan 8, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - | - |
| Jan 7, 2026 | 534.00 | 534.00 | 528.50 | 528.50 | 528.50 | -1.12% | 2 |
| Jan 6, 2026 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 1.23% | - |
| Jan 5, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1.15% | - |
| Jan 2, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | - |
| Dec 30, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0.38% | - |
| Dec 29, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | 4 |
| Dec 23, 2025 | 523.50 | 525.00 | 523.50 | 525.00 | 525.00 | 1.16% | 10 |
| Dec 22, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1.27% | - |
| Dec 19, 2025 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | 2.19% | - |
| Dec 18, 2025 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | -1.57% | 11 |
| Dec 17, 2025 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | 1.19% | - |
| Dec 16, 2025 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | -0.59% | - |
| Dec 15, 2025 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | -0.49% | - |
| Dec 12, 2025 | 503.50 | 509.00 | 503.50 | 509.00 | 509.00 | 0.79% | 10 |
| Dec 11, 2025 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | -0.20% | 100 |
| Dec 10, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 1.44% | - |
| Dec 9, 2025 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | 1.34% | - |
| Dec 8, 2025 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | 0.37% | - |
| Dec 5, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | -0.49% | - |
| Dec 4, 2025 | 492.80 | 492.80 | 492.80 | 492.80 | 492.80 | -0.08% | - |
| Dec 3, 2025 | 493.20 | 493.20 | 493.20 | 493.20 | 493.20 | 1.19% | - |
| Dec 2, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | -7.60% | - |
| Dec 1, 2025 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 0.57% | - |
| Nov 28, 2025 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | 0.19% | - |
| Nov 27, 2025 | 525.50 | 525.50 | 523.50 | 523.50 | 523.50 | 1.55% | 10 |
| Nov 26, 2025 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | 4.14% | - |
| Nov 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.98% | - |
| Nov 24, 2025 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | -3.69% | - |
| Nov 21, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -0.20% | - |
| Nov 20, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.39% | - |
| Nov 19, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -0.98% | - |
| Nov 18, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -1.93% | - |
| Nov 17, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.29% | - |