SMG Swiss Marketplace Group Holding AG (SWX:SMG)
Switzerland · Delayed Price · Currency is CHF 29.80
-0.85 (-2.77%)
Aug 24, 2026, 5:13 PM CET
SWX:SMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 30.85 | 30.85 | 29.30 | 29.50 | - | -3.75% | 18,028 |
| Aug 21, 2026 | 29.25 | 31.10 | 29.25 | 30.65 | 30.65 | 1.32% | 73,773 |
| Aug 20, 2026 | 30.05 | 30.45 | 29.55 | 30.25 | 30.25 | 2.37% | 52,153 |
| Aug 19, 2026 | 29.00 | 29.90 | 28.80 | 29.55 | 29.55 | -1.17% | 52,908 |
| Aug 18, 2026 | 29.50 | 29.90 | 29.05 | 29.90 | 29.90 | 1.87% | 63,147 |
| Aug 17, 2026 | 30.70 | 30.95 | 29.35 | 29.35 | 29.35 | -6.08% | 76,240 |
| Aug 14, 2026 | 29.90 | 31.75 | 29.90 | 31.25 | 31.25 | 3.82% | 128,675 |
| Aug 13, 2026 | 29.55 | 30.15 | 29.50 | 30.10 | 30.10 | 1.35% | 54,429 |
| Aug 12, 2026 | 28.95 | 29.80 | 28.80 | 29.70 | 29.70 | 1.54% | 74,558 |
| Aug 11, 2026 | 28.85 | 29.45 | 28.20 | 29.25 | 29.25 | 1.74% | 55,316 |
| Aug 10, 2026 | 29.40 | 29.40 | 28.20 | 28.75 | 28.75 | -1.20% | 63,402 |
| Aug 7, 2026 | 28.25 | 29.30 | 28.15 | 29.10 | 29.10 | 4.68% | 74,389 |
| Aug 6, 2026 | 27.90 | 28.50 | 27.50 | 27.80 | 27.80 | 0.91% | 79,097 |
| Aug 5, 2026 | 26.90 | 27.55 | 26.20 | 27.55 | 27.55 | 3.57% | 57,840 |
| Aug 4, 2026 | 26.80 | 26.90 | 26.30 | 26.60 | 26.60 | -0.75% | 42,507 |
| Aug 3, 2026 | 25.95 | 27.40 | 25.30 | 26.80 | 26.80 | 4.89% | 80,376 |
| Jul 31, 2026 | 26.50 | 26.50 | 25.55 | 25.55 | 25.55 | -3.40% | 82,925 |
| Jul 30, 2026 | 26.60 | 27.15 | 26.45 | 26.45 | 26.45 | -3.47% | 29,471 |
| Jul 29, 2026 | 27.40 | 27.75 | 27.15 | 27.40 | 27.40 | - | 82,184 |
| Jul 28, 2026 | 26.00 | 27.40 | 25.95 | 27.40 | 27.40 | 5.38% | 78,226 |
| Jul 27, 2026 | 25.45 | 26.00 | 25.15 | 26.00 | 26.00 | 3.59% | 73,689 |
| Jul 24, 2026 | 24.85 | 25.35 | 24.75 | 25.10 | 25.10 | - | 85,037 |
| Jul 23, 2026 | 26.50 | 26.50 | 24.90 | 25.10 | 25.10 | -4.20% | 68,226 |
| Jul 22, 2026 | 26.35 | 26.50 | 25.80 | 26.20 | 26.20 | -1.13% | 59,185 |
| Jul 21, 2026 | 27.30 | 27.30 | 26.35 | 26.50 | 26.50 | -2.75% | 50,413 |
| Jul 20, 2026 | 26.45 | 27.25 | 26.40 | 27.25 | 27.25 | 2.64% | 44,809 |
| Jul 17, 2026 | 27.00 | 27.55 | 26.15 | 26.55 | 26.55 | -1.85% | 64,995 |
| Jul 16, 2026 | 26.75 | 27.55 | 26.70 | 27.05 | 27.05 | -0.55% | 35,307 |
| Jul 15, 2026 | 26.65 | 27.40 | 26.05 | 27.20 | 27.20 | 2.06% | 99,145 |
| Jul 14, 2026 | 26.55 | 26.70 | 25.45 | 26.65 | 26.65 | 0.57% | 45,205 |
| Jul 13, 2026 | 26.60 | 26.75 | 25.80 | 26.50 | 26.50 | -0.93% | 65,786 |
| Jul 10, 2026 | 26.95 | 27.80 | 26.75 | 26.75 | 26.75 | 0.38% | 74,657 |
| Jul 9, 2026 | 27.45 | 27.45 | 26.40 | 26.65 | 26.65 | -2.38% | 120,843 |
| Jul 8, 2026 | 26.95 | 27.60 | 26.60 | 27.30 | 27.30 | 2.06% | 93,679 |
| Jul 7, 2026 | 26.05 | 27.45 | 26.05 | 26.75 | 26.75 | 0.56% | 60,923 |
| Jul 6, 2026 | 26.45 | 26.90 | 26.20 | 26.60 | 26.60 | 0.76% | 82,858 |
| Jul 3, 2026 | 26.80 | 26.85 | 26.00 | 26.40 | 26.40 | -1.31% | 57,197 |
| Jul 2, 2026 | 26.50 | 27.00 | 26.15 | 26.75 | 26.75 | 0.94% | 68,435 |
| Jul 1, 2026 | 26.00 | 26.70 | 24.85 | 26.50 | 26.50 | 3.11% | 92,498 |
| Jun 30, 2026 | 25.00 | 26.10 | 25.00 | 25.70 | 25.70 | 3.21% | 91,252 |
| Jun 29, 2026 | 23.95 | 24.90 | 23.75 | 24.90 | 24.90 | 5.96% | 219,084 |
| Jun 26, 2026 | 24.05 | 24.10 | 23.00 | 23.50 | 23.50 | -2.89% | 365,550 |
| Jun 25, 2026 | 24.75 | 25.15 | 24.10 | 24.20 | 24.20 | -3.59% | 141,651 |
| Jun 24, 2026 | 26.20 | 26.35 | 25.00 | 25.10 | 25.10 | -4.56% | 139,105 |
| Jun 23, 2026 | 25.50 | 26.40 | 25.10 | 26.30 | 26.30 | 3.75% | 164,108 |
| Jun 22, 2026 | 25.50 | 25.95 | 25.10 | 25.35 | 25.35 | -1.36% | 113,160 |
| Jun 19, 2026 | 26.00 | 26.40 | 25.70 | 25.70 | 25.70 | -1.34% | 193,772 |
| Jun 18, 2026 | 26.20 | 26.90 | 25.65 | 26.05 | 26.05 | -1.33% | 74,793 |
| Jun 17, 2026 | 25.90 | 26.65 | 25.65 | 26.40 | 26.40 | 3.12% | 114,785 |
| Jun 16, 2026 | 24.60 | 25.95 | 24.00 | 25.60 | 25.60 | -1.92% | 222,083 |