Swissquote Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	37.82	38.46	37.14	37.52	-	-0.95%	563,898
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
Jul 21, 2026	39.98	41.26	39.76	41.20	41.20	2.85%	233,350
Jul 20, 2026	40.16	40.58	39.88	40.06	40.06	-0.45%	212,526
Jul 17, 2026	41.74	41.74	40.22	40.24	40.24	-4.19%	313,963
Jul 16, 2026	42.30	43.20	42.00	42.00	42.00	-0.94%	420,053
Jul 15, 2026	42.06	42.44	41.78	42.40	42.40	0.90%	233,092
Jul 14, 2026	41.10	42.34	40.74	42.02	42.02	1.45%	174,863
Jul 13, 2026	41.70	41.80	40.90	41.42	41.42	-0.81%	218,888
Jul 10, 2026	41.70	42.32	41.54	41.76	41.76	0.29%	211,770
Jul 9, 2026	41.58	42.02	41.12	41.64	41.64	1.17%	197,093
Jul 8, 2026	41.58	41.58	40.72	41.16	41.16	-1.53%	280,247
Jul 7, 2026	41.70	43.08	41.64	41.80	41.80	0.05%	572,032
Jul 6, 2026	40.30	41.80	40.12	41.78	41.78	3.98%	493,355
Jul 3, 2026	40.00	40.18	39.76	40.18	40.18	1.16%	322,433
Jul 2, 2026	38.48	39.96	38.30	39.72	39.72	3.17%	238,229
Jul 1, 2026	38.28	38.82	38.06	38.50	38.50	1.58%	402,270
Jun 30, 2026	37.34	38.06	37.32	37.90	37.90	1.72%	380,402
Jun 29, 2026	37.06	37.84	36.90	37.26	37.26	0.38%	307,525
Jun 26, 2026	37.92	38.04	36.66	37.12	37.12	-2.83%	526,286
Jun 25, 2026	38.42	39.00	38.20	38.20	38.20	-0.57%	432,095
Jun 24, 2026	38.80	38.92	37.80	38.42	38.42	-1.28%	597,265
Jun 23, 2026	38.18	39.00	37.60	38.92	38.92	-0.05%	208,552
Jun 22, 2026	38.92	39.16	38.54	38.94	38.94	0.41%	218,207
Jun 19, 2026	39.06	39.50	38.78	38.78	38.78	-1.82%	866,936
Jun 18, 2026	39.52	39.68	39.06	39.50	39.50	-0.25%	228,593
Jun 17, 2026	40.06	40.10	39.16	39.60	39.60	-1.00%	384,449
Jun 16, 2026	40.14	40.50	39.70	40.00	40.00	-	323,909
Jun 15, 2026	40.16	40.80	39.58	40.00	40.00	1.47%	366,461
Jun 12, 2026	38.50	39.70	38.50	39.42	39.42	3.74%	305,166
Jun 11, 2026	37.56	38.26	37.48	38.00	38.00	0.58%	354,084