Swissquote Group Holding SA (SWX:SQN)
Switzerland · Delayed Price · Currency is CHF 423.00
+11.20 (2.72%)
At close: Mar 2, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 403.60 | 428.80 | 399.20 | 423.00 | 423.00 | 2.72% | 68,518 |
| Feb 27, 2026 | 413.40 | 414.60 | 407.80 | 411.80 | 411.80 | -0.29% | 54,336 |
| Feb 26, 2026 | 411.00 | 413.00 | 406.20 | 413.00 | 413.00 | 0.73% | 34,055 |
| Feb 25, 2026 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.19% | 42,840 |
| Feb 24, 2026 | 401.20 | 404.00 | 397.60 | 401.20 | 401.20 | -0.20% | 37,617 |
| Feb 23, 2026 | 409.00 | 411.20 | 401.20 | 402.00 | 402.00 | -2.66% | 27,968 |
| Feb 20, 2026 | 406.00 | 414.00 | 404.20 | 413.00 | 413.00 | 1.72% | 36,788 |
| Feb 19, 2026 | 415.00 | 415.20 | 406.00 | 406.00 | 406.00 | -2.31% | 40,219 |
| Feb 18, 2026 | 409.00 | 417.00 | 407.00 | 415.60 | 415.60 | 1.07% | 34,504 |
| Feb 17, 2026 | 406.80 | 411.20 | 404.40 | 411.20 | 411.20 | 0.93% | 33,168 |
| Feb 16, 2026 | 414.60 | 416.20 | 407.00 | 407.40 | 407.40 | -0.34% | 33,288 |
| Feb 13, 2026 | 412.20 | 414.40 | 405.60 | 408.80 | 408.80 | 0.05% | 41,936 |
| Feb 12, 2026 | 408.20 | 419.60 | 406.40 | 408.60 | 408.60 | 0.74% | 66,236 |
| Feb 11, 2026 | 435.80 | 435.80 | 405.40 | 405.60 | 405.60 | -6.76% | 81,501 |
| Feb 10, 2026 | 433.60 | 437.80 | 429.20 | 435.00 | 435.00 | 0.32% | 27,580 |
| Feb 9, 2026 | 428.60 | 433.60 | 425.40 | 433.60 | 433.60 | 2.22% | 33,786 |
| 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 |