Swissquote Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	35.00	35.22	34.70	34.90	34.90	-0.91%	93,633
Oct 16, 2026	35.62	35.62	34.80	35.22	35.22	0.11%	304,412
Oct 15, 2026	34.86	35.38	34.86	35.18	35.18	-	346,607
Oct 14, 2026	35.10	35.82	34.76	35.18	35.18	-0.06%	309,443
Oct 13, 2026	35.38	35.96	35.00	35.20	35.20	-2.00%	375,734
Oct 12, 2026	34.80	35.92	34.80	35.92	35.92	3.10%	370,424
Oct 9, 2026	34.70	34.94	34.50	34.84	34.84	1.57%	354,467
Oct 8, 2026	33.90	34.78	33.66	34.30	34.30	0.76%	409,925
Oct 7, 2026	34.96	35.30	33.36	34.04	34.04	-3.41%	646,427
Oct 6, 2026	36.98	37.20	35.24	35.24	35.24	-3.87%	566,084
Oct 5, 2026	36.20	37.08	36.16	36.66	36.66	1.38%	348,635
Oct 2, 2026	36.58	36.58	35.64	36.16	36.16	-1.74%	417,712
Oct 1, 2026	36.56	37.28	36.36	36.80	36.80	1.04%	350,367
Sep 30, 2026	36.66	37.10	36.42	36.42	36.42	0.44%	363,382
Sep 29, 2026	35.94	36.66	35.82	36.26	36.26	1.17%	305,951
Sep 28, 2026	37.32	37.32	35.72	35.84	35.84	-3.71%	594,510
Sep 25, 2026	38.52	38.52	37.00	37.22	37.22	-2.36%	579,325
Sep 24, 2026	38.70	38.72	37.84	38.12	38.12	-2.76%	435,204
Sep 23, 2026	40.80	41.18	38.70	39.20	39.20	-2.63%	444,804
Sep 22, 2026	40.46	41.20	39.76	40.26	40.26	-0.10%	349,690
Sep 21, 2026	39.00	40.50	39.00	40.30	40.30	4.30%	420,110
Sep 18, 2026	38.02	39.00	38.02	38.64	38.64	0.57%	924,627
Sep 17, 2026	37.52	38.80	37.52	38.42	38.42	2.02%	371,796
Sep 16, 2026	39.38	39.38	37.46	37.66	37.66	-4.27%	580,580
Sep 15, 2026	39.30	39.52	38.50	39.34	39.34	-1.11%	284,897
Sep 14, 2026	40.24	40.50	39.50	39.78	39.78	-1.73%	353,894
Sep 11, 2026	40.00	40.68	39.88	40.48	40.48	1.45%	256,579
Sep 10, 2026	40.64	41.14	39.84	39.90	39.90	-1.77%	315,718
Sep 9, 2026	40.96	40.98	40.38	40.62	40.62	-1.65%	239,160
Sep 8, 2026	41.66	41.78	40.80	41.30	41.30	-0.39%	289,509
Sep 7, 2026	41.96	41.98	41.30	41.46	41.46	-1.14%	125,481
Sep 4, 2026	42.38	42.58	41.60	41.94	41.94	-0.80%	264,271
Sep 3, 2026	41.50	42.46	40.88	42.28	42.28	2.13%	436,203
Sep 2, 2026	41.50	41.72	40.64	41.40	41.40	-0.58%	282,577
Sep 1, 2026	41.88	42.36	41.48	41.64	41.64	-0.53%	444,480
Aug 31, 2026	42.32	42.40	41.82	41.86	41.86	-1.27%	496,670
Aug 28, 2026	42.00	42.52	41.94	42.40	42.40	1.34%	479,620
Aug 27, 2026	41.40	42.04	41.10	41.84	41.84	0.97%	332,600
Aug 26, 2026	42.20	42.60	41.42	41.44	41.44	-1.05%	531,966
Aug 25, 2026	41.58	42.50	41.58	41.88	41.88	1.01%	965,910
Aug 24, 2026	39.68	41.88	39.60	41.46	41.46	4.17%	1,350,270
Aug 21, 2026	38.80	39.80	38.30	39.80	39.80	3.06%	806,177
Aug 20, 2026	37.62	38.72	37.40	38.62	38.62	2.49%	1,137,310
Aug 19, 2026	37.82	38.46	37.14	37.68	37.68	-0.53%	943,256
Aug 18, 2026	37.44	38.42	37.30	37.88	37.88	-0.05%	844,562
Aug 17, 2026	37.50	38.08	37.12	37.90	37.90	0.96%	607,297
Aug 14, 2026	37.42	38.10	37.24	37.54	37.54	2.01%	1,155,461
Aug 13, 2026	38.50	38.92	36.30	36.80	36.80	-13.98%	3,445,302
Aug 12, 2026	42.24	42.82	42.22	42.78	42.78	0.71%	263,865
Aug 11, 2026	42.82	42.94	42.00	42.48	42.48	-1.07%	271,973