Skip to main content
logo
SMG Swiss Marketplace Group Holding AG (SWX:SMG)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
26.55
-0.25 (-0.93%)
Aug 4, 2026, 12:44 PM CET

SWX:SMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202625.9527.4025.3026.8026.804.89%80,376
Jul 31, 202626.5026.5025.5525.5525.55-3.40%82,925
Jul 30, 202626.6027.1526.4526.4526.45-3.47%29,471
Jul 29, 202627.4027.7527.1527.4027.40-82,184
Jul 28, 202626.0027.4025.9527.4027.405.38%78,226
Jul 27, 202625.4526.0025.1526.0026.003.59%73,689
Jul 24, 202624.8525.3524.7525.1025.10-85,037
Jul 23, 202626.5026.5024.9025.1025.10-4.20%68,226
Jul 22, 202626.3526.5025.8026.2026.20-1.13%59,185
Jul 21, 202627.3027.3026.3526.5026.50-2.75%50,413
Jul 20, 202626.4527.2526.4027.2527.252.64%44,809
Jul 17, 202627.0027.5526.1526.5526.55-1.85%64,995
Jul 16, 202626.7527.5526.7027.0527.05-0.55%35,307
Jul 15, 202626.6527.4026.0527.2027.202.06%99,145
Jul 14, 202626.5526.7025.4526.6526.650.57%45,205
Jul 13, 202626.6026.7525.8026.5026.50-0.93%65,786
Jul 10, 202626.9527.8026.7526.7526.750.38%74,657
Jul 9, 202627.4527.4526.4026.6526.65-2.38%120,843
Jul 8, 202626.9527.6026.6027.3027.302.06%93,679
Jul 7, 202626.0527.4526.0526.7526.750.56%60,923
Jul 6, 202626.4526.9026.2026.6026.600.76%82,858
Jul 3, 202626.8026.8526.0026.4026.40-1.31%57,197
Jul 2, 202626.5027.0026.1526.7526.750.94%68,435
Jul 1, 202626.0026.7024.8526.5026.503.11%92,498
Jun 30, 202625.0026.1025.0025.7025.703.21%91,252
Jun 29, 202623.9524.9023.7524.9024.905.96%219,084
Jun 26, 202624.0524.1023.0023.5023.50-2.89%365,550
Jun 25, 202624.7525.1524.1024.2024.20-3.59%141,651
Jun 24, 202626.2026.3525.0025.1025.10-4.56%139,105
Jun 23, 202625.5026.4025.1026.3026.303.75%164,108
Jun 22, 202625.5025.9525.1025.3525.35-1.36%113,160
Jun 19, 202626.0026.4025.7025.7025.70-1.34%193,772
Jun 18, 202626.2026.9025.6526.0526.05-1.33%74,793
Jun 17, 202625.9026.6525.6526.4026.403.12%114,785
Jun 16, 202624.6025.9524.0025.6025.60-1.92%222,083
Jun 15, 202626.3027.1525.9526.1026.100.97%118,104
Jun 12, 202627.0027.3025.8525.8525.85-2.82%192,752
Jun 11, 202626.9527.5526.0026.6026.60-0.37%94,585
Jun 10, 202626.1026.9025.8526.7026.701.71%79,779
Jun 9, 202625.8026.3025.4026.2526.250.96%80,422
Jun 8, 202627.0027.1525.8526.0026.00-4.41%64,090
Jun 5, 202627.0028.4027.0027.2027.20-0.91%46,918
Jun 4, 202627.0528.1527.0527.4527.450.37%74,467
Jun 3, 202628.6028.6027.1527.3527.35-5.20%80,550
Jun 2, 202629.5030.5028.3028.8528.85-2.37%104,446
Jun 1, 202628.4529.7028.4029.5529.552.43%97,771
May 29, 202628.9029.0528.0028.8528.85-0.17%204,110
May 28, 202628.1028.9027.5528.9028.903.77%82,987
May 27, 202629.1029.4527.7027.8527.85-3.63%103,837
May 26, 202628.7029.3028.0528.9028.902.48%49,894