Swissquote Group Holding SA (LON:0QLD)
London · Delayed Price · Currency is GBP · Price in CHF 415.35
+9.69 (2.39%)
At close: Feb 12, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 408.20 | 419.60 | 406.20 | 408.60 | 408.60 | 0.72% | 9,258 |
| Feb 11, 2026 | 437.20 | 437.20 | 405.59 | 405.66 | 405.66 | -6.76% | 6,217 |
| Feb 10, 2026 | 431.00 | 437.80 | 429.87 | 435.09 | 435.09 | 1.32% | 15,919 |
| Feb 9, 2026 | 429.20 | 433.60 | 427.60 | 429.41 | 429.41 | 1.87% | 1,949 |
| Feb 6, 2026 | 422.80 | 424.20 | 415.80 | 421.51 | 421.51 | -0.43% | 5,391 |
| Feb 5, 2026 | 446.20 | 446.20 | 422.80 | 423.32 | 423.32 | -3.43% | 5,370 |
| Feb 4, 2026 | 436.00 | 442.10 | 428.80 | 438.36 | 438.36 | -0.21% | 10,485 |
| Feb 3, 2026 | 452.00 | 452.00 | 433.40 | 439.26 | 439.26 | -1.20% | 27,028 |
| Feb 2, 2026 | 431.60 | 444.69 | 429.00 | 444.60 | 444.60 | 1.48% | 37,158 |
| Jan 30, 2026 | 438.00 | 442.30 | 436.40 | 438.13 | 438.13 | -0.36% | 1,216 |
| Jan 29, 2026 | 450.60 | 450.60 | 438.80 | 439.74 | 439.74 | -1.23% | 3,267 |
| Jan 28, 2026 | 451.00 | 451.00 | 444.00 | 445.19 | 445.19 | -1.05% | 2,438 |
| Jan 27, 2026 | 449.20 | 453.40 | 445.40 | 449.93 | 449.92 | 0.83% | 2,578 |
| Jan 26, 2026 | 445.40 | 448.60 | 443.40 | 446.23 | 446.23 | -0.23% | 6,885 |
| Jan 23, 2026 | 448.00 | 450.80 | 445.00 | 447.26 | 447.26 | -1.22% | 44,993 |
| Jan 22, 2026 | 448.00 | 455.60 | 447.00 | 452.80 | 452.80 | 1.25% | 31,154 |
| Jan 21, 2026 | 448.00 | 450.70 | 443.30 | 447.20 | 447.20 | -0.36% | 3,996 |
| Jan 20, 2026 | 448.00 | 454.00 | 437.00 | 448.80 | 448.80 | -1.64% | 8,373 |
| Jan 19, 2026 | 456.20 | 461.00 | 448.00 | 456.30 | 456.30 | -1.72% | 2,035 |
| Jan 16, 2026 | 476.80 | 476.80 | 456.20 | 464.28 | 464.28 | -1.39% | 10,367 |
| Jan 15, 2026 | 471.20 | 477.80 | 466.20 | 470.82 | 470.82 | 0.05% | 44,904 |
| Jan 14, 2026 | 484.60 | 484.60 | 462.60 | 470.59 | 470.59 | -4.39% | 25,194 |
| Jan 13, 2026 | 495.00 | 503.75 | 487.60 | 492.20 | 492.20 | 1.54% | 10,298 |
| Jan 12, 2026 | 479.40 | 492.00 | 478.20 | 484.73 | 484.73 | 1.59% | 13,001 |
| Jan 9, 2026 | 486.00 | 486.00 | 464.50 | 477.13 | 477.13 | -1.86% | 7,114 |
| Jan 8, 2026 | 493.00 | 494.80 | 481.60 | 486.16 | 486.16 | -2.65% | 5,113 |
| Jan 7, 2026 | 504.00 | 504.00 | 491.40 | 499.41 | 499.41 | -0.71% | 2,145 |
| Jan 6, 2026 | 499.00 | 508.00 | 496.00 | 502.99 | 502.99 | 1.10% | 1,938 |
| Jan 5, 2026 | 495.00 | 501.50 | 482.40 | 497.52 | 497.52 | 2.18% | 9,488 |
| Dec 30, 2025 | 483.40 | 487.60 | 480.00 | 486.93 | 486.93 | -0.06% | 2,257 |
| Dec 29, 2025 | 489.20 | 490.40 | 483.00 | 487.20 | 487.20 | -0.65% | 6,050 |
| Dec 23, 2025 | 489.20 | 491.00 | 487.00 | 490.40 | 490.40 | 1.60% | 783 |
| Dec 22, 2025 | 487.40 | 489.20 | 480.40 | 482.70 | 482.70 | -0.60% | 2,856 |
| Dec 19, 2025 | 481.60 | 489.00 | 481.07 | 485.60 | 485.60 | 2.80% | 13,493 |
| Dec 18, 2025 | 471.40 | 480.80 | 469.40 | 472.39 | 472.39 | -1.33% | 5,409 |
| Dec 17, 2025 | 477.60 | 480.60 | 469.60 | 478.77 | 478.77 | 0.20% | 6,632 |
| Dec 16, 2025 | 470.70 | 477.80 | 468.90 | 477.80 | 477.80 | 0.84% | 15,693 |
| Dec 15, 2025 | 474.80 | 477.20 | 472.20 | 473.81 | 473.81 | -1.33% | 3,196 |
| Dec 12, 2025 | 473.80 | 484.20 | 471.00 | 480.18 | 480.18 | 2.34% | 5,693 |
| Dec 11, 2025 | 475.80 | 477.60 | 469.20 | 469.20 | 469.20 | -1.55% | 5,577 |
| Dec 10, 2025 | 474.60 | 477.00 | 471.40 | 476.60 | 476.60 | -0.27% | 48,118 |
| Dec 9, 2025 | 473.00 | 483.40 | 470.00 | 477.87 | 477.87 | 1.72% | 17,159 |
| Dec 8, 2025 | 466.00 | 474.20 | 466.00 | 469.80 | 469.80 | 1.33% | 6,383 |
| Dec 5, 2025 | 464.80 | 466.20 | 459.80 | 463.61 | 463.61 | 0.48% | 15,364 |
| Dec 4, 2025 | 461.90 | 463.40 | 457.40 | 461.39 | 461.39 | 0.38% | 57,530 |
| Dec 3, 2025 | 463.20 | 464.80 | 454.40 | 459.65 | 459.65 | -0.27% | 15,713 |
| Dec 2, 2025 | 444.60 | 460.87 | 438.00 | 460.87 | 460.87 | -3.95% | 21,779 |
| Dec 1, 2025 | 491.20 | 494.60 | 469.20 | 479.85 | 479.85 | -2.41% | 6,562 |
| Nov 28, 2025 | 492.00 | 496.20 | 487.50 | 491.69 | 491.69 | 0.22% | 18,221 |
| Nov 27, 2025 | 488.60 | 491.20 | 485.90 | 490.59 | 490.59 | 1.40% | 22,718 |