Swissquote Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.92	40.38	39.22	39.60	39.60	0.35%	429,145
May 28, 2026	39.98	40.36	39.00	39.46	39.46	-0.90%	267,709
May 27, 2026	41.64	41.64	39.82	39.82	39.82	-3.49%	419,990
May 26, 2026	42.20	42.20	41.24	41.26	41.26	1.03%	495,870
May 22, 2026	40.44	40.84	40.10	40.84	40.84	1.90%	344,590
May 21, 2026	40.56	41.12	40.08	40.08	40.08	-0.94%	527,650
May 20, 2026	39.78	41.10	39.46	40.46	40.46	1.61%	295,810
May 19, 2026	39.60	40.68	39.46	39.82	39.82	1.17%	424,070
May 18, 2026	38.12	39.70	38.02	39.36	39.36	2.50%	471,490
May 15, 2026	38.88	39.48	38.12	38.40	38.40	-0.62%	323,520
May 13, 2026	39.18	39.30	38.18	38.64	38.64	-0.51%	429,400
May 12, 2026	38.18	39.60	37.80	38.84	38.84	0.83%	501,390
May 11, 2026	37.88	38.68	37.76	38.52	38.52	2.56%	845,980
May 8, 2026	38.80	39.04	38.30	38.30	37.56	-2.40%	717,540
May 7, 2026	39.98	40.04	39.10	39.24	38.48	-1.56%	318,730
May 6, 2026	39.00	40.68	38.86	39.86	39.09	3.26%	449,940
May 5, 2026	39.06	39.74	38.36	38.60	37.85	-1.63%	329,050
May 4, 2026	40.04	40.10	39.04	39.24	38.48	-0.61%	247,780
Apr 30, 2026	39.20	39.76	39.06	39.48	38.72	-0.50%	378,970
Apr 29, 2026	40.04	40.20	39.34	39.68	38.91	-0.60%	357,440
Apr 28, 2026	39.52	40.52	39.28	39.92	39.15	0.76%	340,190
Apr 27, 2026	39.60	39.86	39.16	39.62	38.85	-0.20%	330,390
Apr 24, 2026	39.70	39.94	39.06	39.70	38.93	-0.95%	423,730
Apr 23, 2026	41.40	41.68	39.74	40.08	39.31	-3.75%	856,070
Apr 22, 2026	42.08	42.26	41.40	41.64	40.84	-0.57%	229,910
Apr 21, 2026	43.12	43.18	41.70	41.88	41.07	-2.83%	286,290
Apr 20, 2026	42.88	43.26	42.10	43.10	42.27	-1.15%	364,310
Apr 17, 2026	42.48	43.64	42.20	43.60	42.76	1.96%	511,780
Apr 16, 2026	43.10	43.74	42.76	42.76	41.93	-0.28%	365,070
Apr 15, 2026	42.34	42.88	42.26	42.88	42.05	1.23%	355,390
Apr 14, 2026	41.08	42.36	40.94	42.36	41.54	3.47%	506,060
Apr 13, 2026	40.12	41.04	39.96	40.94	40.15	1.29%	346,920
Apr 10, 2026	40.20	40.90	40.10	40.42	39.64	1.30%	338,500
Apr 9, 2026	40.16	40.22	39.54	39.90	39.13	-1.43%	259,410
Apr 8, 2026	40.40	41.16	40.30	40.48	39.70	4.98%	617,030
Apr 7, 2026	39.20	39.56	38.38	38.56	37.81	-1.63%	333,860
Apr 2, 2026	39.00	39.20	38.44	39.20	38.44	-1.41%	247,880
Apr 1, 2026	39.78	40.24	39.20	39.76	38.99	2.26%	271,240
Mar 31, 2026	38.70	39.42	38.68	38.88	38.13	1.09%	328,960
Mar 30, 2026	38.20	38.50	37.92	38.46	37.72	0.37%	380,220
Mar 27, 2026	39.00	39.00	38.20	38.32	37.58	-1.69%	187,590
Mar 26, 2026	39.14	39.32	38.52	38.98	38.23	-0.86%	218,450
Mar 25, 2026	39.00	39.78	38.86	39.32	38.56	2.66%	311,630
Mar 24, 2026	38.40	38.54	37.82	38.30	37.56	-0.21%	201,640
Mar 23, 2026	36.22	39.32	36.20	38.38	37.64	1.00%	614,400
Mar 20, 2026	38.82	40.06	37.64	38.00	37.27	-0.68%	1,256,240
Mar 19, 2026	40.54	40.56	38.24	38.26	37.52	-6.00%	877,670
Mar 18, 2026	41.00	41.42	40.64	40.70	39.91	0.35%	262,760
Mar 17, 2026	39.64	40.58	39.56	40.56	39.78	1.96%	363,950
Mar 16, 2026	39.80	40.06	38.74	39.78	39.01	-0.10%	364,110