Robinhood Markets, Inc. (SWX:HOOD)
Switzerland · Delayed Price · Currency is CHF 84.78
+8.69 (11.42%)
At close: Aug 21, 2026
SWX:HOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 11.42% | - |
| Aug 20, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -2.08% | - |
| Aug 19, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 2.43% | - |
| Aug 18, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -2.54% | - |
| Aug 17, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.54% | - |
| Aug 14, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.78% | - |
| Aug 13, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 4.40% | - |
| Aug 12, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.78% | - |
| Aug 11, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.09% | - |
| Aug 10, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -0.43% | - |
| Aug 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.68% | - |
| Aug 5, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 1.53% | - |
| Aug 4, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 1.72% | - |
| Aug 3, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 6.08% | - |
| Jul 31, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.89% | - |
| Jul 30, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -4.78% | - |
| Jul 29, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -3.07% | - |
| Jul 28, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -1.32% | - |
| Jul 27, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -1.36% | - |
| Jul 24, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.03% | - |
| Jul 23, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -5.57% | - |
| Jul 22, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -0.96% | - |
| Jul 21, 2026 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 6.69% | - |
| Jul 20, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.65% | - |
| Jul 17, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -9.88% | - |
| Jul 16, 2026 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -2.82% | - |
| Jul 15, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 3.67% | - |
| Jul 14, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -1.18% | - |
| Jul 13, 2026 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.66% | - |
| Jul 10, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -2.63% | - |
| Jul 9, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 5.09% | - |
| Jul 8, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -4.00% | - |
| Jul 7, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -1.33% | - |
| Jul 6, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 3.07% | - |
| Jul 3, 2026 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - | - |
| Jul 2, 2026 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 4.96% | - |
| Jul 1, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 5.44% | - |
| Jun 30, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 3.08% | - |
| Jun 29, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 2.08% | - |
| Jun 26, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.33% | - |
| Jun 25, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -6.33% | - |
| Jun 24, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -3.30% | - |
| Jun 23, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -1.70% | - |
| Jun 22, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 1.21% | - |
| Jun 19, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - | - |
| Jun 18, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 2.23% | - |
| Jun 17, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 10.20% | - |
| Jun 16, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -3.39% | - |
| Jun 15, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 4.54% | - |