Swissquote Group Holding SA (FRA:1SQ)
Germany · Delayed Price · Currency is EUR 527.50
+3.00 (0.57%)
At close: Dec 1, 2025
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | -1.53% | - |
| Nov 13, 2025 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | -0.19% | - |
| Nov 12, 2025 | 525.50 | 525.50 | 525.50 | 525.50 | 525.50 | 2.04% | - |
| Nov 11, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.68% | - |
| Nov 10, 2025 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 1.71% | - |
| Nov 7, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.90% | - |
| Nov 6, 2025 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -4.29% | - |
| Nov 5, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.28% | - |
| Nov 4, 2025 | 539.50 | 539.50 | 526.50 | 526.50 | 526.50 | -5.98% | 31 |
| Nov 3, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2.47% | - |
| Oct 31, 2025 | 546.50 | 546.50 | 546.50 | 546.50 | 546.50 | -0.09% | - |
| Oct 30, 2025 | 543.50 | 547.00 | 543.50 | 547.00 | 547.00 | 0.37% | - |
| Oct 29, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.46% | - |
| Oct 28, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0.09% | - |
| Oct 27, 2025 | 543.00 | 547.00 | 543.00 | 547.00 | 547.00 | 0.83% | - |
| Oct 24, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | 4.13% | - |
| Oct 23, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.39% | - |
| Oct 22, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -1.61% | - |
| Oct 21, 2025 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| Oct 20, 2025 | 523.00 | 527.50 | 523.00 | 527.50 | 527.50 | 1.44% | 16 |
| Oct 17, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.79% | - |
| Oct 16, 2025 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | -1.76% | - |
| Oct 15, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -2.09% | - |
| Oct 14, 2025 | 550.50 | 550.50 | 550.50 | 550.50 | 550.50 | -0.99% | - |
| Oct 13, 2025 | 559.50 | 559.50 | 556.00 | 556.00 | 556.00 | -0.80% | 1 |
| Oct 10, 2025 | 582.00 | 582.00 | 560.50 | 560.50 | 560.50 | -1.84% | 4 |
| Oct 9, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0.35% | - |
| Oct 8, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0.89% | - |
| Oct 7, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -0.70% | 2 |
| Oct 6, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 568.00 | -0.61% | 45 |
| Oct 3, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 0.26% | - |
| Oct 2, 2025 | 570.50 | 578.50 | 570.00 | 570.00 | 570.00 | -3.80% | 50 |
| Oct 1, 2025 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 3.67% | - |
| Sep 30, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 2.33% | - |
| Sep 29, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - | - |
| Sep 26, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -0.09% | - |
| Sep 25, 2025 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -1.32% | - |
| Sep 24, 2025 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | -0.26% | - |
| Sep 23, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -0.26% | - |