SMG Swiss Marketplace Group Holding AG (SWX:SMG)
Switzerland · Delayed Price · Currency is CHF 27.80
+0.60 (2.21%)
Apr 2, 2026, 5:30 PM CET
SWX:SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.95 | 27.80 | 26.45 | 27.80 | 27.80 | 2.21% | 52,924 |
| Apr 1, 2026 | 27.65 | 28.35 | 26.95 | 27.20 | 27.20 | -0.73% | 191,862 |
| Mar 31, 2026 | 26.55 | 27.80 | 26.55 | 27.40 | 27.40 | 3.01% | 327,281 |
| Mar 30, 2026 | 26.00 | 26.70 | 25.35 | 26.60 | 26.60 | 2.70% | 94,263 |
| Mar 27, 2026 | 26.35 | 26.50 | 25.60 | 25.90 | 25.90 | -1.15% | 73,483 |
| Mar 26, 2026 | 25.80 | 26.65 | 25.50 | 26.20 | 26.20 | 1.55% | 182,629 |
| Mar 25, 2026 | 25.90 | 26.20 | 25.55 | 25.80 | 25.80 | 1.18% | 121,442 |
| Mar 24, 2026 | 26.20 | 26.75 | 25.20 | 25.50 | 25.50 | -2.30% | 124,942 |
| Mar 23, 2026 | 25.95 | 27.60 | 25.70 | 26.10 | 26.10 | 0.58% | 111,797 |
| Mar 20, 2026 | 27.20 | 27.35 | 25.40 | 25.95 | 25.95 | -1.52% | 861,602 |
| Mar 19, 2026 | 27.95 | 28.75 | 26.35 | 26.35 | 26.35 | -2.23% | 300,966 |
| Mar 18, 2026 | 30.40 | 30.40 | 26.95 | 26.95 | 26.95 | -10.17% | 157,861 |
| Mar 17, 2026 | 29.60 | 30.05 | 28.55 | 30.00 | 30.00 | 1.87% | 111,669 |
| Mar 16, 2026 | 29.95 | 30.00 | 28.80 | 29.45 | 29.45 | -0.34% | 51,319 |
| Mar 13, 2026 | 29.90 | 30.15 | 28.75 | 29.55 | 29.55 | 1.72% | 61,924 |
| Mar 12, 2026 | 29.50 | 30.15 | 28.15 | 29.05 | 29.05 | -2.19% | 106,958 |
| Mar 11, 2026 | 30.40 | 30.40 | 29.50 | 29.70 | 29.70 | -1.00% | 34,508 |
| Mar 10, 2026 | 32.40 | 32.40 | 30.00 | 30.00 | 30.00 | -4.61% | 96,089 |
| Mar 9, 2026 | 30.50 | 32.25 | 29.80 | 31.45 | 31.45 | 1.45% | 75,604 |
| Mar 6, 2026 | 30.75 | 31.20 | 30.25 | 31.00 | 31.00 | 2.14% | 68,298 |
| Mar 5, 2026 | 30.70 | 30.70 | 29.30 | 30.35 | 30.35 | 0.50% | 71,626 |
| Mar 4, 2026 | 29.65 | 30.40 | 29.40 | 30.20 | 30.20 | 3.07% | 51,951 |
| Mar 3, 2026 | 29.35 | 30.15 | 28.45 | 29.30 | 29.30 | -2.01% | 153,375 |
| Mar 2, 2026 | 30.20 | 30.30 | 28.45 | 29.90 | 29.90 | -1.64% | 141,370 |
| Feb 27, 2026 | 30.95 | 31.55 | 30.40 | 30.40 | 30.40 | -1.78% | 941,513 |
| Feb 26, 2026 | 29.20 | 31.25 | 29.10 | 30.95 | 30.95 | 5.63% | 88,494 |
| Feb 25, 2026 | 30.55 | 30.90 | 29.00 | 29.30 | 29.30 | -3.78% | 86,473 |
| Feb 24, 2026 | 30.20 | 31.10 | 29.95 | 30.45 | 30.45 | 1.16% | 73,212 |
| Feb 23, 2026 | 30.55 | 30.95 | 30.00 | 30.10 | 30.10 | -1.79% | 69,474 |
| Feb 20, 2026 | 30.90 | 31.25 | 30.15 | 30.65 | 30.65 | 0.16% | 68,017 |
| Feb 19, 2026 | 29.45 | 30.80 | 29.45 | 30.60 | 30.60 | 4.26% | 73,888 |
| Feb 18, 2026 | 28.80 | 29.75 | 28.45 | 29.35 | 29.35 | 1.21% | 117,678 |
| Feb 17, 2026 | 28.75 | 29.30 | 28.25 | 29.00 | 29.00 | 0.87% | 57,974 |
| Feb 16, 2026 | 29.55 | 30.10 | 28.35 | 28.75 | 28.75 | -1.37% | 53,221 |
| Feb 13, 2026 | 29.90 | 30.90 | 29.15 | 29.15 | 29.15 | 0.17% | 78,881 |
| Feb 12, 2026 | 30.25 | 31.25 | 29.10 | 29.10 | 29.10 | -3.80% | 106,814 |
| Feb 11, 2026 | 33.00 | 33.45 | 30.25 | 30.25 | 30.25 | -7.21% | 97,104 |
| Feb 10, 2026 | 33.50 | 33.75 | 31.90 | 32.60 | 32.60 | -1.06% | 80,628 |
| Feb 9, 2026 | 33.00 | 33.00 | 32.15 | 32.95 | 32.95 | 2.81% | 43,129 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.50 | 32.05 | 32.05 | -0.77% | 55,888 |
| Feb 5, 2026 | 32.95 | 33.15 | 31.15 | 32.30 | 32.30 | 0.47% | 133,098 |
| Feb 4, 2026 | 33.00 | 33.60 | 31.70 | 32.15 | 32.15 | -1.83% | 121,960 |
| Feb 3, 2026 | 35.10 | 35.20 | 31.50 | 32.75 | 32.75 | -6.16% | 149,186 |
| Feb 2, 2026 | 36.00 | 36.00 | 34.70 | 34.90 | 34.90 | -2.79% | 91,427 |
| Jan 30, 2026 | 36.50 | 36.55 | 35.60 | 35.90 | 35.90 | 0.28% | 58,715 |
| Jan 29, 2026 | 37.50 | 37.50 | 35.05 | 35.80 | 35.80 | -5.04% | 103,550 |
| Jan 28, 2026 | 37.80 | 38.20 | 37.55 | 37.70 | 37.70 | -0.40% | 63,194 |
| Jan 27, 2026 | 39.65 | 40.00 | 37.85 | 37.85 | 37.85 | -5.26% | 56,013 |
| Jan 26, 2026 | 40.95 | 41.15 | 38.75 | 39.95 | 39.95 | 0.13% | 46,366 |
| Jan 23, 2026 | 39.60 | 40.50 | 38.45 | 39.90 | 39.90 | 0.38% | 68,621 |