Swissquote Group Holding SA (SWX:SQN)
Switzerland · Delayed Price · Currency is CHF 509.50
+9.90 (1.98%)
Oct 27, 2025, 5:30 PM CET
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 501.50 | 512.00 | 501.00 | 509.50 | 509.50 | 1.98% | 34,087 |
| Oct 24, 2025 | 498.60 | 503.50 | 494.00 | 499.60 | 499.60 | 1.05% | 27,389 |
| Oct 23, 2025 | 485.80 | 494.40 | 483.60 | 494.40 | 494.40 | 2.40% | 22,619 |
| Oct 22, 2025 | 479.00 | 485.40 | 477.00 | 482.80 | 482.80 | 0.71% | 23,731 |
| Oct 21, 2025 | 489.40 | 489.60 | 479.40 | 479.40 | 479.40 | -2.04% | 21,916 |
| Oct 20, 2025 | 488.20 | 489.40 | 482.20 | 489.40 | 489.40 | 1.83% | 23,862 |
| Oct 17, 2025 | 479.80 | 483.60 | 464.00 | 480.60 | 480.60 | -1.68% | 53,677 |
| Oct 16, 2025 | 493.00 | 499.00 | 482.60 | 488.80 | 488.80 | -1.01% | 41,896 |
| Oct 15, 2025 | 498.60 | 498.60 | 486.40 | 493.80 | 493.80 | -0.72% | 36,914 |
| Oct 14, 2025 | 513.00 | 513.50 | 480.40 | 497.40 | 497.40 | -3.98% | 91,901 |
| Oct 13, 2025 | 520.00 | 525.00 | 517.00 | 518.00 | 518.00 | -0.38% | 29,546 |
| Oct 10, 2025 | 541.00 | 541.00 | 517.00 | 520.00 | 520.00 | -4.32% | 44,179 |
| Oct 9, 2025 | 532.50 | 546.00 | 531.50 | 543.50 | 543.50 | 1.97% | 28,152 |
| Oct 8, 2025 | 535.00 | 540.00 | 530.50 | 533.00 | 533.00 | 0.28% | 23,549 |
| Oct 7, 2025 | 530.00 | 539.50 | 528.00 | 531.50 | 531.50 | -0.09% | 30,209 |
| Oct 6, 2025 | 529.50 | 542.50 | 526.50 | 532.00 | 532.00 | 0.76% | 34,665 |
| Oct 3, 2025 | 540.00 | 546.00 | 526.50 | 528.00 | 528.00 | -1.31% | 30,094 |
| Oct 2, 2025 | 535.50 | 544.00 | 533.50 | 535.00 | 535.00 | 0.38% | 20,937 |
| Oct 1, 2025 | 554.50 | 556.00 | 533.00 | 533.00 | 533.00 | -4.05% | 44,805 |
| Sep 30, 2025 | 539.00 | 564.00 | 539.00 | 555.50 | 555.50 | 3.35% | 69,380 |
| Sep 29, 2025 | 524.50 | 538.00 | 524.50 | 537.50 | 537.50 | 3.46% | 30,310 |
| Sep 26, 2025 | 523.00 | 527.50 | 518.50 | 519.50 | 519.50 | -0.48% | 22,601 |
| Sep 25, 2025 | 522.00 | 523.00 | 512.00 | 522.00 | 522.00 | -0.38% | 24,613 |
| Sep 24, 2025 | 532.00 | 533.00 | 523.50 | 524.00 | 524.00 | -1.60% | 28,553 |
| Sep 23, 2025 | 536.50 | 536.50 | 527.00 | 532.50 | 532.50 | -0.09% | 24,204 |
| Sep 22, 2025 | 533.50 | 537.00 | 521.00 | 533.00 | 533.00 | -0.56% | 23,507 |
| Sep 19, 2025 | 541.00 | 542.50 | 533.00 | 536.00 | 536.00 | -0.65% | 257,228 |
| Sep 18, 2025 | 525.00 | 550.50 | 525.00 | 539.50 | 539.50 | 3.35% | 48,441 |
| Sep 17, 2025 | 527.50 | 533.00 | 521.00 | 522.00 | 522.00 | -0.85% | 24,562 |
| Sep 16, 2025 | 534.50 | 538.50 | 526.00 | 526.50 | 526.50 | -1.50% | 30,083 |
| Sep 15, 2025 | 526.50 | 537.00 | 524.50 | 534.50 | 534.50 | 1.81% | 30,820 |
| Sep 12, 2025 | 525.50 | 527.00 | 522.00 | 525.00 | 525.00 | 0.29% | 20,228 |
| Sep 11, 2025 | 528.00 | 529.00 | 521.00 | 523.50 | 523.50 | -0.95% | 17,845 |
| Sep 10, 2025 | 526.50 | 534.00 | 525.50 | 528.50 | 528.50 | 0.86% | 49,856 |
| Sep 9, 2025 | 523.50 | 525.00 | 516.00 | 524.00 | 524.00 | 0.10% | 20,887 |
| Sep 8, 2025 | 518.50 | 525.00 | 516.00 | 523.50 | 523.50 | 1.45% | 25,477 |
| Sep 5, 2025 | 523.00 | 527.50 | 515.00 | 516.00 | 516.00 | -0.77% | 28,618 |
| Sep 4, 2025 | 510.00 | 522.00 | 507.50 | 520.00 | 520.00 | 1.07% | 29,664 |
| 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 |