Swissquote Group Holding SA (ETR:1SQ)
Germany
· Delayed Price · Currency is EUR 483.60
-0.80 (-0.17%)
At close: Jan 23, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 483.60 | 483.60 | 483.20 | 483.60 | 483.60 | -0.17% | 73 |
| Jan 22, 2026 | 491.20 | 491.20 | 484.40 | 484.40 | 484.40 | 0.37% | 371 |
| Jan 21, 2026 | 480.00 | 482.60 | 479.80 | 482.60 | 482.60 | -1.07% | 66 |
| Jan 20, 2026 | 475.40 | 487.80 | 475.40 | 487.80 | 487.80 | -1.05% | 203 |
| Jan 16, 2026 | 509.00 | 511.50 | 493.00 | 493.00 | 493.00 | -3.05% | 143 |
| Jan 15, 2026 | 510.50 | 510.50 | 506.50 | 508.50 | 508.50 | -3.42% | 64 |
| Jan 13, 2026 | 533.00 | 533.00 | 526.50 | 526.50 | 526.50 | 1.15% | 29 |
| Jan 12, 2026 | 528.50 | 528.50 | 520.50 | 520.50 | 520.50 | 1.36% | 65 |
| Jan 9, 2026 | 505.00 | 513.50 | 500.00 | 513.50 | 513.50 | -1.72% | 6 |
| Jan 8, 2026 | 510.00 | 522.50 | 510.00 | 522.50 | 522.50 | -1.51% | 2 |
| Jan 7, 2026 | 528.50 | 533.00 | 528.50 | 530.50 | 530.50 | -1.21% | 144 |
| Jan 6, 2026 | 539.00 | 539.00 | 537.00 | 537.00 | 537.00 | - | 48 |
| Jan 5, 2026 | 535.50 | 537.00 | 535.50 | 537.00 | 537.00 | 1.42% | 8 |
| Jan 2, 2026 | 529.00 | 529.50 | 529.00 | 529.50 | 529.50 | 1.24% | 80 |
| Dec 30, 2025 | 521.00 | 523.00 | 521.00 | 523.00 | 523.00 | -0.29% | 5 |
| Dec 29, 2025 | 519.50 | 524.50 | 519.50 | 524.50 | 524.50 | -0.57% | 204 |
| Dec 23, 2025 | 526.50 | 527.50 | 526.50 | 527.50 | 527.50 | 0.38% | 5 |
| Dec 22, 2025 | 524.50 | 525.50 | 524.50 | 525.50 | 525.50 | 0.67% | 12 |
| Dec 19, 2025 | 517.00 | 522.00 | 517.00 | 522.00 | 522.00 | 1.36% | 54 |
| Dec 18, 2025 | 507.00 | 515.00 | 507.00 | 515.00 | 515.00 | 2.18% | 5 |
| Dec 17, 2025 | 510.00 | 510.00 | 504.00 | 504.00 | 504.00 | -1.27% | 16 |
| Dec 16, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 0.29% | - |
| Dec 15, 2025 | 507.00 | 509.00 | 507.00 | 509.00 | 509.00 | 0.69% | 197 |
| Dec 12, 2025 | 512.00 | 512.00 | 505.50 | 505.50 | 505.50 | 0.10% | 40 |
| Dec 11, 2025 | 507.50 | 507.50 | 505.00 | 505.00 | 505.00 | -1.08% | 101 |
| Dec 10, 2025 | 503.50 | 510.50 | 503.50 | 510.50 | 510.50 | 0.49% | 17 |
| Dec 9, 2025 | 513.00 | 513.00 | 507.50 | 508.00 | 508.00 | 1.76% | 34 |
| Dec 8, 2025 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | 0.52% | - |
| Dec 5, 2025 | 495.80 | 496.80 | 495.80 | 496.60 | 496.60 | 0.73% | 20 |
| Dec 4, 2025 | 491.80 | 494.40 | 491.80 | 493.00 | 493.00 | 0.12% | 28 |
| Dec 3, 2025 | 495.60 | 495.60 | 490.00 | 492.40 | 492.40 | 0.04% | 62 |
| Dec 2, 2025 | 476.40 | 492.20 | 476.40 | 492.20 | 492.20 | -3.87% | 103 |
| Dec 1, 2025 | 526.00 | 526.00 | 512.00 | 512.00 | 512.00 | -3.94% | 76 |
| Nov 28, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 1.43% | - |
| Nov 27, 2025 | 525.50 | 525.50 | 525.50 | 525.50 | 525.50 | 0.29% | 13 |
| Nov 26, 2025 | 517.00 | 524.00 | 516.50 | 524.00 | 524.00 | 4.07% | 106 |
| Nov 25, 2025 | 500.00 | 503.50 | 500.00 | 503.50 | 503.50 | 1.43% | 27 |
| Nov 24, 2025 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | -3.98% | 42 |
| Nov 20, 2025 | 527.00 | 527.00 | 517.00 | 517.00 | 517.00 | 2.07% | 114 |
| Nov 19, 2025 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 0.10% | - |
| Nov 18, 2025 | 510.50 | 510.50 | 506.00 | 506.00 | 506.00 | -2.03% | 38 |
| Nov 17, 2025 | 518.00 | 518.00 | 516.50 | 516.50 | 516.50 | -0.96% | 33 |
| Nov 14, 2025 | 514.00 | 521.50 | 513.00 | 521.50 | 521.50 | 0.19% | 157 |
| Nov 13, 2025 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | -1.14% | - |
| Nov 12, 2025 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | 0.29% | - |
| Nov 11, 2025 | 526.00 | 526.00 | 523.50 | 525.00 | 525.00 | 1.25% | 51 |
| Nov 10, 2025 | 514.00 | 518.50 | 514.00 | 518.50 | 518.50 | 4.24% | 98 |
| Nov 7, 2025 | 497.40 | 497.40 | 495.00 | 497.40 | 497.40 | -0.28% | 122 |
| Nov 6, 2025 | 498.60 | 498.80 | 498.60 | 498.80 | 498.80 | -8.89% | 10 |
| Nov 3, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | -0.64% | - |
| Oct 31, 2025 | 543.00 | 551.00 | 543.00 | 551.00 | 551.00 | 0.27% | 18 |
| Oct 30, 2025 | 546.50 | 549.50 | 546.50 | 549.50 | 549.50 | 0.64% | 32 |
| Oct 29, 2025 | 546.50 | 551.00 | 546.00 | 546.00 | 546.00 | -0.18% | 48 |
| Oct 28, 2025 | 546.50 | 548.50 | 541.50 | 547.00 | 547.00 | -0.55% | 50 |
| Oct 27, 2025 | 545.50 | 550.00 | 545.50 | 550.00 | 550.00 | 1.76% | 99 |
| Oct 24, 2025 | 537.50 | 542.50 | 537.50 | 540.50 | 540.50 | 3.35% | 8 |
| Oct 22, 2025 | 519.00 | 523.00 | 519.00 | 523.00 | 523.00 | 0.48% | 10 |
| Oct 21, 2025 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | -1.89% | - |
| Oct 20, 2025 | 525.00 | 530.50 | 525.00 | 530.50 | 530.50 | 2.02% | 50 |
| Oct 17, 2025 | 512.50 | 520.00 | 510.50 | 520.00 | 520.00 | -1.33% | 84 |
| Oct 16, 2025 | 529.50 | 529.50 | 527.00 | 527.00 | 527.00 | -0.75% | 45 |
| Oct 15, 2025 | 527.50 | 532.50 | 527.00 | 531.00 | 531.00 | -4.58% | 289 |
| Oct 13, 2025 | 561.00 | 561.00 | 556.50 | 556.50 | 556.50 | -0.36% | 17 |
| Oct 10, 2025 | 565.00 | 565.00 | 558.50 | 558.50 | 558.50 | -4.12% | 2 |
| Oct 9, 2025 | 575.00 | 584.50 | 575.00 | 582.50 | 582.50 | 1.75% | 72 |
| Oct 8, 2025 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | 0.26% | - |
| Oct 7, 2025 | 570.50 | 571.50 | 570.50 | 571.00 | 571.00 | - | 29 |
| Oct 6, 2025 | 570.50 | 576.00 | 567.50 | 571.00 | 571.00 | 0.97% | 112 |
| Oct 3, 2025 | 580.50 | 580.50 | 565.50 | 565.50 | 565.50 | -2.75% | 9 |
| Oct 1, 2025 | 592.00 | 592.00 | 581.50 | 581.50 | 581.50 | -2.19% | 21 |
| Sep 30, 2025 | 597.50 | 597.50 | 592.00 | 594.50 | 594.50 | 6.83% | 48 |
| Sep 26, 2025 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | -0.45% | - |
| Sep 25, 2025 | 555.50 | 559.00 | 555.50 | 559.00 | 559.00 | -0.45% | 65 |
| Sep 24, 2025 | 564.50 | 564.50 | 561.50 | 561.50 | 561.50 | -1.40% | 11 |
| Sep 23, 2025 | 568.00 | 572.00 | 568.00 | 569.50 | 569.50 | -0.18% | 9 |
| Sep 22, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -0.70% | - |
| Sep 19, 2025 | 573.00 | 574.50 | 573.00 | 574.50 | 574.50 | -1.20% | 28 |
| Sep 18, 2025 | 568.00 | 581.50 | 568.00 | 581.50 | 581.50 | 3.84% | 22 |
| Sep 17, 2025 | 567.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.80% | 1 |
| Sep 16, 2025 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | -1.31% | - |
| Sep 15, 2025 | 565.50 | 572.00 | 565.50 | 572.00 | 572.00 | 1.69% | 2 |
| Sep 12, 2025 | 563.00 | 563.00 | 562.50 | 562.50 | 562.50 | 0.27% | 34 |
| Sep 11, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | -0.80% | - |
| Sep 10, 2025 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | 0.62% | 4 |
| Sep 9, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 0.09% | - |
| Sep 8, 2025 | 555.00 | 561.50 | 555.00 | 561.50 | 561.50 | 1.81% | 37 |
| Sep 5, 2025 | 556.50 | 556.50 | 551.00 | 551.50 | 551.50 | -0.45% | 71 |
| Sep 4, 2025 | 543.50 | 554.00 | 543.50 | 554.00 | 554.00 | 0.91% | 3 |
| Sep 3, 2025 | 545.50 | 549.00 | 545.00 | 549.00 | 549.00 | 0.09% | 38 |
| Sep 2, 2025 | 558.50 | 558.50 | 548.50 | 548.50 | 548.50 | -1.79% | 2 |
| Sep 1, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -1.59% | 34 |
| Aug 26, 2025 | 565.50 | 567.50 | 565.50 | 567.50 | 567.50 | -0.26% | 27 |
| Aug 25, 2025 | 562.00 | 569.00 | 562.00 | 569.00 | 569.00 | 1.07% | 31 |
| Aug 22, 2025 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | -0.18% | 18 |
| Aug 21, 2025 | 561.50 | 564.00 | 561.00 | 564.00 | 564.00 | -0.35% | 22 |
| Aug 20, 2025 | 561.00 | 566.00 | 561.00 | 566.00 | 566.00 | - | 22 |
| Aug 19, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -1.39% | - |
| Aug 18, 2025 | 564.00 | 574.00 | 564.00 | 574.00 | 574.00 | 3.05% | 91 |
| Aug 15, 2025 | 547.00 | 559.00 | 547.00 | 557.00 | 557.00 | - | 42 |
| Aug 14, 2025 | 555.50 | 557.00 | 555.50 | 557.00 | 557.00 | -4.79% | 5 |