Swissquote Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	35.94	36.22	35.82	36.20	-	1.00%	27,797
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
Aug 10, 2026	43.00	43.46	42.74	42.94	42.94	-0.09%	245,794
Aug 7, 2026	42.00	42.98	41.10	42.98	42.98	0.33%	396,917
Aug 6, 2026	44.06	44.20	42.84	42.84	42.84	-2.99%	276,807
Aug 5, 2026	42.84	44.16	42.56	44.16	44.16	4.05%	485,820
Aug 4, 2026	41.74	42.96	41.22	42.44	42.44	2.56%	506,520
Aug 3, 2026	42.16	42.36	41.12	41.38	41.38	-1.19%	204,562
Jul 31, 2026	42.90	42.92	41.60	41.88	41.88	-1.55%	201,953
Jul 30, 2026	43.20	43.46	42.54	42.54	42.54	-1.76%	254,652
Jul 29, 2026	42.72	44.46	42.72	43.30	43.30	5.20%	686,519
Jul 28, 2026	40.78	41.16	40.40	41.16	41.16	0.64%	216,713
Jul 27, 2026	41.16	41.38	40.74	40.90	40.90	0.49%	198,786
Jul 24, 2026	40.58	41.36	40.38	40.70	40.70	0.10%	197,600
Jul 23, 2026	41.10	41.28	40.26	40.66	40.66	-1.36%	196,558
Jul 22, 2026	40.96	41.62	40.90	41.22	41.22	0.05%	256,264