Swissquote Group Holding SA (FRA:1SQ)
Germany · Delayed Price · Currency is EUR 449.40
0.00 (0.00%)
At close: Feb 19, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |