Swissquote Group Holding SA (SWX:SQN)
Switzerland · Delayed Price · Currency is CHF 424.20
+0.80 (0.19%)
At close: Feb 6, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 422.00 | 425.00 | 414.40 | 424.20 | 424.20 | 0.19% | 65,470 |
| Feb 5, 2026 | 439.40 | 441.00 | 423.00 | 423.40 | 423.40 | -3.38% | 34,938 |
| Feb 4, 2026 | 436.00 | 441.80 | 428.40 | 438.20 | 438.20 | 0.60% | 38,230 |
| Feb 3, 2026 | 451.80 | 451.80 | 432.80 | 435.60 | 435.60 | -2.02% | 31,617 |
| Feb 2, 2026 | 431.60 | 444.60 | 427.80 | 444.60 | 444.60 | 1.46% | 36,108 |
| Jan 30, 2026 | 438.20 | 443.20 | 436.20 | 438.20 | 438.20 | -0.36% | 34,903 |
| Jan 29, 2026 | 449.40 | 449.40 | 438.60 | 439.80 | 439.80 | -1.61% | 31,509 |
| Jan 28, 2026 | 450.20 | 450.20 | 443.80 | 447.00 | 447.00 | -0.04% | 35,769 |
| Jan 27, 2026 | 449.20 | 453.60 | 445.40 | 447.20 | 447.20 | 0.13% | 39,201 |
| Jan 26, 2026 | 445.00 | 448.60 | 443.00 | 446.60 | 446.60 | -0.09% | 24,746 |
| Jan 23, 2026 | 448.80 | 450.20 | 445.00 | 447.00 | 447.00 | -0.62% | 25,451 |
| Jan 22, 2026 | 449.40 | 456.60 | 447.00 | 449.80 | 449.80 | 0.58% | 44,074 |
| Jan 21, 2026 | 447.80 | 451.20 | 442.40 | 447.20 | 447.20 | -0.80% | 43,398 |
| Jan 20, 2026 | 447.00 | 454.40 | 437.20 | 450.80 | 450.80 | -0.57% | 49,884 |
| Jan 19, 2026 | 454.00 | 462.60 | 447.60 | 453.40 | 453.40 | -0.96% | 49,180 |
| Jan 16, 2026 | 475.40 | 478.00 | 456.20 | 457.80 | 457.80 | -3.09% | 75,596 |
| Jan 15, 2026 | 470.60 | 479.40 | 465.80 | 472.40 | 472.40 | 1.33% | 56,978 |
| Jan 14, 2026 | 484.60 | 484.60 | 462.20 | 466.20 | 466.20 | -4.74% | 84,647 |
| Jan 13, 2026 | 494.40 | 504.50 | 487.60 | 489.40 | 489.40 | 0.95% | 41,807 |
| Jan 12, 2026 | 479.60 | 492.40 | 478.80 | 484.80 | 484.80 | 1.59% | 33,679 |
| Jan 9, 2026 | 485.00 | 485.00 | 463.80 | 477.20 | 477.20 | -1.93% | 48,738 |
| Jan 8, 2026 | 492.80 | 493.20 | 481.60 | 486.60 | 486.60 | -1.46% | 29,116 |
| Jan 7, 2026 | 502.50 | 502.50 | 490.40 | 493.80 | 493.80 | -0.84% | 24,675 |
| Jan 6, 2026 | 498.00 | 509.00 | 494.20 | 498.00 | 498.00 | 0.12% | 23,894 |
| Jan 5, 2026 | 495.00 | 502.50 | 481.80 | 497.40 | 497.40 | 2.14% | 65,193 |
| Dec 30, 2025 | 483.40 | 487.80 | 477.00 | 487.00 | 487.00 | -0.04% | 29,168 |
| Dec 29, 2025 | 490.00 | 490.40 | 481.80 | 487.20 | 487.20 | -0.65% | 21,914 |
| Dec 23, 2025 | 488.60 | 491.60 | 486.60 | 490.40 | 490.40 | 0.25% | 13,490 |
| Dec 22, 2025 | 486.20 | 489.40 | 479.80 | 489.20 | 489.20 | 0.74% | 21,184 |
| Dec 19, 2025 | 481.60 | 489.40 | 480.40 | 485.60 | 485.60 | 1.00% | 47,401 |
| Dec 18, 2025 | 470.00 | 480.80 | 469.60 | 480.80 | 480.80 | 2.17% | 27,322 |
| Dec 17, 2025 | 477.20 | 481.60 | 469.80 | 470.60 | 470.60 | -1.51% | 28,717 |
| Dec 16, 2025 | 470.40 | 477.80 | 469.20 | 477.80 | 477.80 | 0.59% | 20,879 |
| Dec 15, 2025 | 474.80 | 477.40 | 471.80 | 475.00 | 475.00 | 0.30% | 23,449 |
| Dec 12, 2025 | 473.80 | 484.80 | 471.00 | 473.60 | 473.60 | 0.94% | 31,629 |
| Dec 11, 2025 | 475.40 | 477.40 | 469.20 | 469.20 | 469.20 | -1.55% | 24,240 |
| Dec 10, 2025 | 474.60 | 477.20 | 470.00 | 476.60 | 476.60 | -0.25% | 25,648 |
| Dec 9, 2025 | 470.00 | 483.40 | 469.20 | 477.80 | 477.80 | 1.70% | 30,451 |
| Dec 8, 2025 | 466.40 | 474.60 | 466.00 | 469.80 | 469.80 | 1.29% | 32,980 |
| Dec 5, 2025 | 464.80 | 466.20 | 457.40 | 463.80 | 463.80 | 0.83% | 29,145 |
| Dec 4, 2025 | 463.00 | 464.80 | 457.20 | 460.00 | 460.00 | 0.13% | 58,438 |
| Dec 3, 2025 | 462.00 | 465.60 | 454.20 | 459.40 | 459.40 | -0.30% | 57,670 |
| Dec 2, 2025 | 447.00 | 460.80 | 437.00 | 460.80 | 460.80 | -3.60% | 652,395 |
| Dec 1, 2025 | 494.60 | 495.00 | 469.20 | 478.00 | 478.00 | -3.67% | 38,895 |
| Nov 28, 2025 | 491.40 | 496.40 | 487.40 | 496.20 | 496.20 | 1.14% | 37,119 |
| Nov 27, 2025 | 488.60 | 491.40 | 486.00 | 490.60 | 490.60 | 0.53% | 16,007 |
| Nov 26, 2025 | 488.20 | 492.60 | 481.40 | 488.00 | 488.00 | 3.35% | 38,127 |
| Nov 25, 2025 | 465.20 | 475.00 | 461.20 | 472.20 | 472.20 | 1.68% | 67,021 |
| Nov 24, 2025 | 462.20 | 468.40 | 459.40 | 464.40 | 464.40 | 1.98% | 83,291 |
| Nov 21, 2025 | 467.00 | 471.00 | 448.20 | 455.40 | 455.40 | -5.24% | 62,715 |