Swissquote Group Holding Ltd (SWX:SQN)
Switzerland · Delayed Price · Currency is CHF 516.00
-4.00 (-0.77%)
Sep 5, 2025, 5:30 PM CET
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 523.00 | 527.50 | 515.00 | 516.50 | 516.50 | -0.67% | 15,799 |
| Sep 4, 2025 | 510.00 | 522.00 | 507.50 | 520.00 | 520.00 | 1.07% | 29,620 |
| Sep 3, 2025 | 514.00 | 518.50 | 509.50 | 514.50 | 514.50 | 0.19% | 27,000 |
| Sep 2, 2025 | 521.00 | 523.50 | 507.50 | 513.50 | 513.50 | -1.44% | 36,655 |
| Sep 1, 2025 | 521.00 | 526.00 | 518.00 | 521.00 | 521.00 | -0.57% | 34,237 |
| Aug 29, 2025 | 528.50 | 531.50 | 523.50 | 524.00 | 524.00 | -0.95% | 27,959 |
| Aug 28, 2025 | 529.50 | 532.50 | 519.00 | 529.00 | 529.00 | 0.38% | 33,476 |
| Aug 27, 2025 | 530.50 | 531.50 | 523.50 | 527.00 | 527.00 | -0.66% | 30,057 |
| Aug 26, 2025 | 534.50 | 536.00 | 524.50 | 530.50 | 530.50 | -0.84% | 46,141 |
| Aug 25, 2025 | 528.00 | 536.50 | 528.00 | 535.00 | 535.00 | 1.04% | 28,355 |
| Aug 22, 2025 | 528.00 | 530.50 | 523.50 | 529.50 | 529.50 | 0.28% | 26,267 |
| Aug 21, 2025 | 530.00 | 530.50 | 523.50 | 528.00 | 528.00 | -0.38% | 28,847 |
| Aug 20, 2025 | 528.00 | 533.50 | 525.50 | 530.00 | 530.00 | -0.19% | 30,918 |
| Aug 19, 2025 | 539.50 | 543.00 | 525.00 | 531.00 | 531.00 | -1.48% | 36,056 |
| Aug 18, 2025 | 530.00 | 539.00 | 529.00 | 539.00 | 539.00 | 2.67% | 54,371 |
| Aug 15, 2025 | 518.00 | 528.50 | 508.00 | 525.00 | 525.00 | 0.19% | 77,370 |
| Aug 14, 2025 | 540.50 | 547.50 | 513.50 | 524.00 | 524.00 | -2.78% | 107,647 |
| Aug 13, 2025 | 555.00 | 561.00 | 536.00 | 539.00 | 539.00 | -2.80% | 51,529 |
| Aug 12, 2025 | 558.50 | 562.50 | 548.00 | 554.50 | 554.50 | -1.42% | 37,661 |
| Aug 11, 2025 | 567.50 | 574.00 | 548.50 | 562.50 | 562.50 | -0.71% | 40,371 |
| Aug 8, 2025 | 569.00 | 574.00 | 561.50 | 566.50 | 566.50 | -0.44% | 41,093 |
| Aug 7, 2025 | 555.00 | 576.50 | 552.50 | 569.00 | 569.00 | 5.08% | 54,530 |
| Aug 6, 2025 | 548.00 | 550.00 | 540.00 | 541.50 | 541.50 | - | 26,916 |
| Aug 5, 2025 | 553.50 | 560.00 | 541.50 | 541.50 | 541.50 | -1.37% | 39,863 |
| Aug 4, 2025 | 525.50 | 550.50 | 515.00 | 549.00 | 549.00 | 0.83% | 42,354 |
| Jul 31, 2025 | 542.00 | 552.00 | 542.00 | 544.50 | 544.50 | 0.74% | 37,120 |
| Jul 30, 2025 | 528.50 | 542.00 | 526.00 | 540.50 | 540.50 | 1.69% | 46,526 |
| Jul 29, 2025 | 535.50 | 538.50 | 522.50 | 531.50 | 531.50 | - | 30,519 |
| Jul 28, 2025 | 535.00 | 545.50 | 531.50 | 531.50 | 531.50 | -0.84% | 36,491 |
| Jul 25, 2025 | 531.00 | 536.00 | 529.00 | 536.00 | 536.00 | 0.94% | 25,511 |
| Jul 24, 2025 | 525.00 | 532.00 | 525.00 | 531.00 | 531.00 | 2.02% | 28,151 |
| Jul 23, 2025 | 519.00 | 524.50 | 516.00 | 520.50 | 520.50 | 0.39% | 22,150 |
| Jul 22, 2025 | 520.00 | 522.00 | 512.00 | 518.50 | 518.50 | -0.67% | 33,982 |
| Jul 21, 2025 | 513.50 | 528.50 | 513.50 | 522.00 | 522.00 | 1.85% | 34,438 |
| Jul 18, 2025 | 508.00 | 512.50 | 504.00 | 512.50 | 512.50 | 1.28% | 41,411 |
| Jul 17, 2025 | 500.50 | 509.50 | 497.00 | 506.00 | 506.00 | 2.18% | 29,589 |
| Jul 16, 2025 | 496.80 | 502.50 | 494.80 | 495.20 | 495.20 | -0.32% | 29,821 |
| Jul 15, 2025 | 507.00 | 508.50 | 496.00 | 496.80 | 496.80 | -2.11% | 37,277 |
| Jul 14, 2025 | 501.50 | 507.50 | 494.00 | 507.50 | 507.50 | 0.69% | 36,815 |
| Jul 11, 2025 | 498.00 | 505.50 | 491.40 | 504.00 | 504.00 | 1.29% | 37,786 |
| Jul 10, 2025 | 488.80 | 497.60 | 487.20 | 497.60 | 497.60 | 2.81% | 46,553 |
| Jul 9, 2025 | 477.40 | 488.00 | 477.20 | 484.00 | 484.00 | 1.42% | 32,685 |
| Jul 8, 2025 | 471.60 | 485.00 | 471.60 | 477.20 | 477.20 | 1.62% | 38,451 |
| Jul 7, 2025 | 446.60 | 479.80 | 446.60 | 469.60 | 469.60 | 5.62% | 55,567 |
| Jul 4, 2025 | 445.60 | 445.60 | 437.80 | 444.60 | 444.60 | -0.18% | 26,154 |
| Jul 3, 2025 | 442.20 | 447.60 | 441.60 | 445.40 | 445.40 | 0.72% | 20,674 |
| Jul 2, 2025 | 441.20 | 443.60 | 437.00 | 442.20 | 442.20 | 0.45% | 28,659 |
| Jul 1, 2025 | 449.80 | 452.20 | 438.80 | 440.20 | 440.20 | -2.05% | 28,393 |
| Jun 30, 2025 | 445.60 | 449.40 | 443.00 | 449.40 | 449.40 | 1.77% | 40,926 |
| Jun 27, 2025 | 450.00 | 450.00 | 441.60 | 441.60 | 441.60 | -1.08% | 35,576 |