Swissquote Group Holding SA (SWX:SQN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
519.50
-2.50 (-0.48%)
Sep 26, 2025, 5:31 PM CET

Swissquote Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025523.00527.50518.50519.50519.50-0.48%22,601
Sep 25, 2025522.00523.00512.00522.00522.00-0.38%24,613
Sep 24, 2025532.00533.00523.50524.00524.00-1.60%28,553
Sep 23, 2025536.50536.50527.00532.50532.50-0.09%24,204
Sep 22, 2025533.50537.00521.00533.00533.00-0.56%23,507
Sep 19, 2025541.00542.50533.00536.00536.00-0.65%257,228
Sep 18, 2025525.00550.50525.00539.50539.503.35%48,441
Sep 17, 2025527.50533.00521.00522.00522.00-0.85%24,562
Sep 16, 2025534.50538.50526.00526.50526.50-1.50%30,083
Sep 15, 2025526.50537.00524.50534.50534.501.81%30,820
Sep 12, 2025525.50527.00522.00525.00525.000.29%20,228
Sep 11, 2025528.00529.00521.00523.50523.50-0.95%17,845
Sep 10, 2025526.50534.00525.50528.50528.500.86%49,856
Sep 9, 2025523.50525.00516.00524.00524.000.10%20,887
Sep 8, 2025518.50525.00516.00523.50523.501.45%25,477
Sep 5, 2025523.00527.50515.00516.00516.00-0.77%28,618
Sep 4, 2025510.00522.00507.50520.00520.001.07%29,664
Sep 3, 2025514.00518.50509.50514.50514.500.19%27,000
Sep 2, 2025521.00523.50507.50513.50513.50-1.44%36,655
Sep 1, 2025521.00526.00518.00521.00521.00-0.57%34,237
Aug 29, 2025528.50531.50523.50524.00524.00-0.95%27,959
Aug 28, 2025529.50532.50519.00529.00529.000.38%33,476
Aug 27, 2025530.50531.50523.50527.00527.00-0.66%30,057
Aug 26, 2025534.50536.00524.50530.50530.50-0.84%46,141
Aug 25, 2025528.00536.50528.00535.00535.001.04%28,355
Aug 22, 2025528.00530.50523.50529.50529.500.28%26,267
Aug 21, 2025530.00530.50523.50528.00528.00-0.38%28,847
Aug 20, 2025528.00533.50525.50530.00530.00-0.19%30,918
Aug 19, 2025539.50543.00525.00531.00531.00-1.48%36,056
Aug 18, 2025530.00539.00529.00539.00539.002.67%54,371
Aug 15, 2025518.00528.50508.00525.00525.000.19%77,370
Aug 14, 2025540.50547.50513.50524.00524.00-2.78%107,647
Aug 13, 2025555.00561.00536.00539.00539.00-2.80%51,529
Aug 12, 2025558.50562.50548.00554.50554.50-1.42%37,661
Aug 11, 2025567.50574.00548.50562.50562.50-0.71%40,371
Aug 8, 2025569.00574.00561.50566.50566.50-0.44%41,093
Aug 7, 2025555.00576.50552.50569.00569.005.08%54,530
Aug 6, 2025548.00550.00540.00541.50541.50-26,916
Aug 5, 2025553.50560.00541.50541.50541.50-1.37%39,863
Aug 4, 2025525.50550.50515.00549.00549.000.83%42,354
Jul 31, 2025542.00552.00542.00544.50544.500.74%37,120
Jul 30, 2025528.50542.00526.00540.50540.501.69%46,526
Jul 29, 2025535.50538.50522.50531.50531.50-30,519
Jul 28, 2025535.00545.50531.50531.50531.50-0.84%36,491
Jul 25, 2025531.00536.00529.00536.00536.000.94%25,511
Jul 24, 2025525.00532.00525.00531.00531.002.02%28,151
Jul 23, 2025519.00524.50516.00520.50520.500.39%22,150
Jul 22, 2025520.00522.00512.00518.50518.50-0.67%33,982
Jul 21, 2025513.50528.50513.50522.00522.001.85%34,438
Jul 18, 2025508.00512.50504.00512.50512.501.28%41,411