SMG Swiss Marketplace Group Holding AG (SWX:SMG)
Switzerland · Delayed Price · Currency is CHF 34.20
+0.50 (1.48%)
At close: Dec 3, 2025
SWX:SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 33.85 | 34.90 | 33.70 | 34.90 | - | 3.56% | 24,552 |
| Dec 2, 2025 | 33.00 | 33.95 | 32.60 | 33.70 | 33.70 | 0.75% | 91,507 |
| Dec 1, 2025 | 34.35 | 34.55 | 33.00 | 33.45 | 33.45 | -2.48% | 52,594 |
| Nov 28, 2025 | 35.30 | 35.30 | 33.80 | 34.30 | 34.30 | -1.15% | 116,731 |
| Nov 27, 2025 | 33.75 | 34.70 | 33.30 | 34.70 | 34.70 | 3.89% | 101,918 |
| Nov 26, 2025 | 32.90 | 34.10 | 32.35 | 33.40 | 33.40 | 2.14% | 188,721 |
| Nov 25, 2025 | 35.15 | 35.40 | 32.70 | 32.70 | 32.70 | -7.63% | 219,605 |
| Nov 24, 2025 | 33.85 | 35.40 | 33.55 | 35.40 | 35.40 | 6.31% | 231,105 |
| Nov 21, 2025 | 32.50 | 33.30 | 32.00 | 33.30 | 33.30 | 2.15% | 162,343 |
| Nov 20, 2025 | 32.90 | 33.35 | 31.70 | 32.60 | 32.60 | -0.31% | 195,766 |
| Nov 19, 2025 | 30.50 | 32.70 | 29.50 | 32.70 | 32.70 | 13.94% | 178,525 |
| Nov 18, 2025 | 30.00 | 31.00 | 28.70 | 28.70 | 28.70 | -4.97% | 112,504 |
| Nov 17, 2025 | 31.50 | 31.50 | 30.20 | 30.20 | 30.20 | -4.13% | 119,027 |
| Nov 14, 2025 | 31.80 | 31.90 | 30.30 | 31.50 | 31.50 | -2.63% | 239,062 |
| Nov 13, 2025 | 32.10 | 33.05 | 31.50 | 32.35 | 32.35 | 2.05% | 135,062 |
| Nov 12, 2025 | 33.00 | 33.45 | 31.65 | 31.70 | 31.70 | -5.79% | 204,815 |
| Nov 11, 2025 | 35.55 | 35.55 | 32.70 | 33.65 | 33.65 | -4.54% | 463,623 |
| Nov 10, 2025 | 36.75 | 37.80 | 34.75 | 35.25 | 35.25 | -3.82% | 148,533 |
| Nov 7, 2025 | 39.60 | 39.60 | 34.80 | 36.65 | 36.65 | -8.38% | 273,301 |
| Nov 6, 2025 | 41.30 | 41.30 | 39.10 | 40.00 | 40.00 | -2.79% | 207,690 |
| Nov 5, 2025 | 44.00 | 44.00 | 41.15 | 41.15 | 41.15 | -3.18% | 70,733 |
| Nov 4, 2025 | 42.00 | 42.65 | 41.30 | 42.50 | 42.50 | - | 75,973 |
| Nov 3, 2025 | 44.45 | 44.65 | 42.05 | 42.50 | 42.50 | -4.39% | 95,449 |
| Oct 31, 2025 | 47.00 | 47.00 | 44.25 | 44.45 | 44.45 | -0.45% | 58,511 |
| Oct 30, 2025 | 46.50 | 46.50 | 44.05 | 44.65 | 44.65 | -1.22% | 88,116 |
| Oct 29, 2025 | 47.15 | 47.40 | 45.20 | 45.20 | 45.20 | -4.84% | 58,066 |
| Oct 28, 2025 | 47.60 | 47.60 | 46.20 | 47.50 | 47.50 | - | 78,481 |
| Oct 27, 2025 | 46.95 | 48.50 | 46.75 | 47.50 | 47.50 | 1.17% | 162,426 |
| Oct 24, 2025 | 47.50 | 47.75 | 46.45 | 46.95 | 46.95 | -1.16% | 42,851 |
| Oct 23, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 3.25% | 138,366 |
| Oct 22, 2025 | 45.95 | 46.20 | 45.40 | 46.01 | 46.01 | 0.45% | 111,392 |
| Oct 21, 2025 | 45.99 | 45.99 | 45.19 | 45.80 | 45.80 | 0.22% | 59,801 |
| Oct 20, 2025 | 45.40 | 45.99 | 45.29 | 45.70 | 45.70 | 0.69% | 84,464 |
| Oct 17, 2025 | 44.67 | 45.80 | 44.32 | 45.39 | 45.39 | 1.63% | 144,394 |
| Oct 16, 2025 | 44.18 | 44.83 | 44.00 | 44.66 | 44.66 | 1.01% | 55,861 |
| Oct 15, 2025 | 44.75 | 44.75 | 43.58 | 44.21 | 44.21 | -0.36% | 65,490 |
| Oct 14, 2025 | 44.30 | 44.38 | 43.63 | 44.37 | 44.37 | -0.33% | 40,623 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.31 | 44.52 | 44.52 | -1.08% | 111,905 |
| Oct 10, 2025 | 44.30 | 45.50 | 44.30 | 45.00 | 45.00 | 0.31% | 61,368 |
| Oct 9, 2025 | 44.82 | 45.16 | 44.27 | 44.86 | 44.86 | 0.10% | 102,529 |
| Oct 8, 2025 | 44.00 | 44.82 | 43.88 | 44.82 | 44.82 | 1.85% | 37,910 |
| Oct 7, 2025 | 43.15 | 44.10 | 43.00 | 44.00 | 44.00 | 1.20% | 138,197 |
| Oct 6, 2025 | 43.99 | 44.40 | 43.48 | 43.48 | 43.48 | -1.18% | 136,788 |
| Oct 3, 2025 | 43.51 | 44.40 | 43.51 | 44.00 | 44.00 | -0.23% | 102,350 |
| Oct 2, 2025 | 44.50 | 45.03 | 43.73 | 44.10 | 44.10 | -2.24% | 155,792 |
| Oct 1, 2025 | 45.17 | 45.17 | 43.87 | 45.11 | 45.11 | -0.46% | 181,321 |
| Sep 30, 2025 | 44.31 | 45.90 | 44.11 | 45.32 | 45.32 | 2.06% | 190,106 |
| Sep 29, 2025 | 45.00 | 45.05 | 44.10 | 44.41 | 44.41 | -1.32% | 75,774 |
| Sep 26, 2025 | 45.82 | 45.96 | 44.97 | 45.00 | 45.00 | -0.99% | 105,734 |
| Sep 25, 2025 | 45.71 | 45.79 | 44.20 | 45.45 | 45.45 | -0.96% | 514,486 |