Swissquote Group Holding SA (SWX:SQN)
Switzerland · Delayed Price · Currency is CHF 392.40
-6.20 (-1.56%)
May 7, 2026, 5:30 PM CET
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 399.80 | 400.40 | 391.00 | 392.40 | 392.40 | -1.56% | 31,873 |
| May 6, 2026 | 390.00 | 406.80 | 388.60 | 398.60 | 398.60 | 3.26% | 44,994 |
| May 5, 2026 | 390.60 | 397.40 | 383.60 | 386.00 | 386.00 | -1.63% | 32,905 |
| May 4, 2026 | 400.40 | 401.00 | 390.40 | 392.40 | 392.40 | -0.61% | 24,778 |
| Apr 30, 2026 | 392.00 | 397.60 | 390.60 | 394.80 | 394.80 | -0.50% | 37,897 |
| Apr 29, 2026 | 400.40 | 402.00 | 393.40 | 396.80 | 396.80 | -0.60% | 35,744 |
| Apr 28, 2026 | 395.20 | 405.20 | 392.80 | 399.20 | 399.20 | 0.76% | 34,019 |
| Apr 27, 2026 | 396.00 | 398.60 | 391.60 | 396.20 | 396.20 | -0.20% | 33,039 |
| Apr 24, 2026 | 397.00 | 399.40 | 390.60 | 397.00 | 397.00 | -0.95% | 42,373 |
| Apr 23, 2026 | 414.00 | 416.80 | 397.40 | 400.80 | 400.80 | -3.75% | 85,607 |
| Apr 22, 2026 | 420.80 | 422.60 | 414.00 | 416.40 | 416.40 | -0.57% | 22,956 |
| Apr 21, 2026 | 431.20 | 431.80 | 417.00 | 418.80 | 418.80 | -2.83% | 28,629 |
| Apr 20, 2026 | 428.80 | 432.60 | 421.00 | 431.00 | 431.00 | -1.15% | 36,431 |
| Apr 17, 2026 | 424.80 | 436.40 | 422.00 | 436.00 | 436.00 | 1.96% | 51,178 |
| Apr 16, 2026 | 431.00 | 437.40 | 427.60 | 427.60 | 427.60 | -0.28% | 36,507 |
| Apr 15, 2026 | 423.40 | 428.80 | 422.60 | 428.80 | 428.80 | 1.23% | 35,539 |
| Apr 14, 2026 | 410.80 | 423.60 | 409.40 | 423.60 | 423.60 | 3.47% | 50,606 |
| Apr 13, 2026 | 401.20 | 410.40 | 399.60 | 409.40 | 409.40 | 1.29% | 34,692 |
| Apr 10, 2026 | 402.00 | 409.00 | 401.00 | 404.20 | 404.20 | 1.30% | 33,850 |
| Apr 9, 2026 | 401.60 | 402.20 | 395.40 | 399.00 | 399.00 | -1.43% | 25,941 |
| Apr 8, 2026 | 404.00 | 411.60 | 403.00 | 404.80 | 404.80 | 4.98% | 61,703 |
| Apr 7, 2026 | 392.00 | 395.60 | 383.80 | 385.60 | 385.60 | -1.63% | 33,386 |
| Apr 2, 2026 | 390.00 | 392.00 | 384.40 | 392.00 | 392.00 | -1.41% | 24,788 |
| Apr 1, 2026 | 397.80 | 402.40 | 392.00 | 397.60 | 397.60 | 2.26% | 27,124 |
| Mar 31, 2026 | 387.00 | 394.20 | 386.80 | 388.80 | 388.80 | 1.09% | 32,896 |
| Mar 30, 2026 | 382.00 | 385.00 | 379.20 | 384.60 | 384.60 | 0.37% | 38,022 |
| Mar 27, 2026 | 390.00 | 390.00 | 382.00 | 383.20 | 383.20 | -1.69% | 18,759 |
| Mar 26, 2026 | 391.40 | 393.20 | 385.20 | 389.80 | 389.80 | -0.86% | 21,845 |
| Mar 25, 2026 | 390.00 | 397.80 | 388.60 | 393.20 | 393.20 | 2.66% | 31,163 |
| Mar 24, 2026 | 384.00 | 385.40 | 378.20 | 383.00 | 383.00 | -0.21% | 20,164 |
| Mar 23, 2026 | 362.20 | 393.20 | 362.00 | 383.80 | 383.80 | 1.00% | 61,440 |
| Mar 20, 2026 | 388.20 | 400.60 | 376.40 | 380.00 | 380.00 | -0.68% | 125,624 |
| Mar 19, 2026 | 405.40 | 405.60 | 382.40 | 382.60 | 382.60 | -6.00% | 87,767 |
| Mar 18, 2026 | 410.00 | 414.20 | 406.40 | 407.00 | 407.00 | 0.35% | 26,276 |
| Mar 17, 2026 | 396.40 | 405.80 | 395.60 | 405.60 | 405.60 | 1.96% | 36,395 |
| Mar 16, 2026 | 398.00 | 400.60 | 387.40 | 397.80 | 397.80 | -0.10% | 36,411 |
| Mar 13, 2026 | 399.00 | 404.00 | 397.20 | 398.20 | 398.20 | -0.95% | 35,488 |
| Mar 12, 2026 | 400.20 | 407.20 | 399.00 | 402.00 | 402.00 | -0.40% | 53,822 |
| Mar 11, 2026 | 407.00 | 407.60 | 400.00 | 403.60 | 403.60 | -1.66% | 46,893 |
| Mar 10, 2026 | 411.00 | 416.20 | 403.40 | 410.40 | 410.40 | 1.48% | 46,502 |
| Mar 9, 2026 | 397.00 | 408.20 | 395.40 | 404.40 | 404.40 | -1.89% | 58,935 |
| Mar 6, 2026 | 417.60 | 419.60 | 406.80 | 412.20 | 412.20 | -0.43% | 23,983 |
| Mar 5, 2026 | 419.40 | 426.60 | 412.40 | 414.00 | 414.00 | -1.80% | 33,972 |
| Mar 4, 2026 | 407.40 | 425.00 | 400.40 | 421.60 | 421.60 | 3.49% | 53,948 |
| Mar 3, 2026 | 417.60 | 418.00 | 401.20 | 407.40 | 407.40 | -3.69% | 33,115 |
| Mar 2, 2026 | 403.60 | 428.80 | 399.20 | 423.00 | 423.00 | 2.72% | 68,518 |
| Feb 27, 2026 | 413.40 | 414.60 | 407.80 | 411.80 | 411.80 | -0.29% | 54,336 |
| Feb 26, 2026 | 411.00 | 413.00 | 406.20 | 413.00 | 413.00 | 0.73% | 34,055 |
| Feb 25, 2026 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.19% | 42,840 |
| Feb 24, 2026 | 401.20 | 404.00 | 397.60 | 401.20 | 401.20 | -0.20% | 37,617 |