Robinhood Markets, Inc. (SWX:HOOD)
Switzerland · Delayed Price · Currency is CHF 94.89
+1.62 (1.74%)
At close: Oct 2, 2026
SWX:HOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | -2.51% | - |
| Sep 30, 2026 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | -0.97% | - |
| Sep 29, 2026 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | -0.46% | - |
| Sep 28, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -1.74% | - |
| Sep 25, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -1.52% | - |
| Sep 24, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -2.92% | - |
| Sep 23, 2026 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | 1.39% | - |
| Sep 22, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.83% | - |
| Sep 21, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 8.29% | - |
| Sep 18, 2026 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 6.40% | 15 |
| Sep 17, 2026 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 1.52% | - |
| Sep 16, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -6.21% | - |
| Sep 15, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -1.08% | - |
| Sep 14, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - | - |
| Sep 11, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - | - |
| Sep 10, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -1.65% | - |
| Sep 9, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -4.01% | - |
| Sep 8, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -0.83% | - |
| Sep 7, 2026 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - | - |
| Sep 4, 2026 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 0.64% | - |
| Sep 3, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 14.76% | - |
| Sep 2, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - | - |
| Sep 1, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 3.22% | - |
| Aug 31, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -4.92% | - |
| Aug 28, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -1.46% | - |
| Aug 27, 2026 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 1.34% | - |
| Aug 26, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - | - |
| Aug 25, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 0.94% | - |
| Aug 24, 2026 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 2.70% | - |
| 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% | - |