Swissquote Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.90	34.30	33.90	34.20	-	1.06%	21,677
Nov 9, 2026	33.82	34.08	33.58	33.84	-	0.12%	308,136
Nov 6, 2026	34.10	34.62	33.80	33.80	33.80	-1.63%	420,365
Nov 5, 2026	35.08	35.48	33.90	34.36	34.36	-2.05%	424,047
Nov 4, 2026	34.30	35.08	34.14	35.08	35.08	2.45%	471,892
Nov 3, 2026	33.90	34.80	33.64	34.24	34.24	-0.58%	233,231
Nov 2, 2026	34.50	34.64	33.58	34.44	34.44	0.41%	471,201
Oct 30, 2026	35.14	35.32	34.30	34.30	34.30	-3.38%	668,708
Oct 29, 2026	35.50	35.86	35.10	35.50	35.50	0.11%	302,218
Oct 28, 2026	35.42	35.84	35.14	35.46	35.46	0.06%	228,722
Oct 27, 2026	35.70	35.70	35.16	35.44	35.44	-	165,030
Oct 26, 2026	35.08	35.88	35.08	35.44	35.44	1.72%	304,706
Oct 23, 2026	35.66	35.74	34.82	34.84	34.84	-1.91%	365,175
Oct 22, 2026	35.64	35.96	35.28	35.52	35.52	-1.22%	282,670
Oct 21, 2026	35.10	36.18	34.98	35.96	35.96	2.33%	410,622
Oct 20, 2026	35.00	35.38	34.44	35.14	35.14	0.29%	261,812
Oct 19, 2026	35.00	35.22	34.70	35.04	35.04	-0.51%	223,294
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