Swissquote Group Holding SA (FRA:1SQ)
Germany · Delayed Price · Currency is EUR 448.40
-7.00 (-1.54%)
At close: Apr 23, 2026
FRA:1SQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -2.98% | - |
| Apr 21, 2026 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | 0.56% | - |
| Apr 20, 2026 | 466.80 | 466.80 | 466.80 | 466.80 | 466.80 | 1.30% | 4 |
| Apr 17, 2026 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | -0.86% | - |
| Apr 16, 2026 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | 1.84% | - |
| Apr 15, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 2.75% | - |
| Apr 14, 2026 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | 2.02% | - |
| Apr 13, 2026 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | 0.42% | - |
| Apr 10, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | -0.37% | - |
| Apr 9, 2026 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | -0.59% | - |
| Apr 8, 2026 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | 3.50% | - |
| Apr 7, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -0.94% | - |
| Apr 2, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.51% | 23 |
| Apr 1, 2026 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | 0.61% | - |
| Mar 31, 2026 | 417.40 | 426.60 | 417.40 | 426.60 | 426.60 | 2.99% | 2 |
| Mar 30, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | -2.40% | - |
| 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% | - |