Swissquote Group Holding SA (FRA:1SQ)
Germany
· Delayed Price · Currency is EUR 492.80
-0.40 (-0.08%)
At close: Dec 4, 2025
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 492.80 | 492.80 | 492.80 | 492.80 | 492.80 | -0.08% | - |
| Dec 3, 2025 | 493.20 | 493.20 | 493.20 | 493.20 | 493.20 | 1.19% | - |
| Dec 2, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | -7.60% | - |
| Dec 1, 2025 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 0.57% | - |
| Nov 28, 2025 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | 0.19% | - |
| Nov 27, 2025 | 525.50 | 525.50 | 523.50 | 523.50 | 523.50 | 1.55% | 10 |
| Nov 26, 2025 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | 4.14% | - |
| Nov 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.98% | - |
| Nov 24, 2025 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | -3.69% | - |
| Nov 21, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -0.20% | - |
| Nov 20, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.39% | - |
| Nov 19, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -0.98% | - |
| Nov 18, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -1.93% | - |
| Nov 17, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.29% | - |
| Nov 14, 2025 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | -1.53% | - |
| Nov 13, 2025 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | -0.19% | - |
| Nov 12, 2025 | 525.50 | 525.50 | 525.50 | 525.50 | 525.50 | 2.04% | - |
| Nov 11, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.68% | - |
| Nov 10, 2025 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 1.71% | - |
| Nov 7, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.90% | - |
| Nov 6, 2025 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -4.29% | - |
| Nov 5, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.28% | - |
| Nov 4, 2025 | 539.50 | 539.50 | 526.50 | 526.50 | 526.50 | -5.98% | 31 |
| Nov 3, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2.47% | - |
| Oct 31, 2025 | 546.50 | 546.50 | 546.50 | 546.50 | 546.50 | -0.09% | - |
| Oct 30, 2025 | 543.50 | 547.00 | 543.50 | 547.00 | 547.00 | 0.37% | - |
| Oct 29, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.46% | - |
| Oct 28, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0.09% | - |
| Oct 27, 2025 | 543.00 | 547.00 | 543.00 | 547.00 | 547.00 | 0.83% | - |
| Oct 24, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | 4.13% | - |
| Oct 23, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.39% | - |
| Oct 22, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -1.61% | - |
| Oct 21, 2025 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | - | - |
| Oct 20, 2025 | 523.00 | 527.50 | 523.00 | 527.50 | 527.50 | 1.44% | 16 |
| Oct 17, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.79% | - |
| Oct 16, 2025 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | -1.76% | - |
| Oct 15, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -2.09% | - |
| Oct 14, 2025 | 550.50 | 550.50 | 550.50 | 550.50 | 550.50 | -0.99% | - |
| Oct 13, 2025 | 559.50 | 559.50 | 556.00 | 556.00 | 556.00 | -0.80% | 1 |
| Oct 10, 2025 | 582.00 | 582.00 | 560.50 | 560.50 | 560.50 | -1.84% | 4 |
| Oct 9, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0.35% | - |
| Oct 8, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0.89% | - |
| Oct 7, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | -0.70% | 2 |
| Oct 6, 2025 | 563.50 | 568.00 | 563.50 | 568.00 | 568.00 | -0.61% | 45 |
| Oct 3, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 0.26% | - |
| Oct 2, 2025 | 570.50 | 578.50 | 570.00 | 570.00 | 570.00 | -3.80% | 50 |
| Oct 1, 2025 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | 3.67% | - |
| Sep 30, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 2.33% | - |
| Sep 29, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - | - |
| Sep 26, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -0.09% | - |
| Sep 25, 2025 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -1.32% | - |
| Sep 24, 2025 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | -0.26% | - |
| Sep 23, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -0.26% | - |
| Sep 22, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | 569.50 | -1.73% | - |
| Sep 19, 2025 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | 2.84% | - |
| Sep 18, 2025 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | -0.88% | - |
| Sep 17, 2025 | 564.00 | 568.50 | 564.00 | 568.50 | 568.50 | -0.44% | 11 |
| Sep 16, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0.79% | - |
| Sep 15, 2025 | 569.00 | 569.00 | 564.00 | 566.50 | 566.50 | 1.25% | 14 |
| Sep 12, 2025 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | -0.27% | - |
| Sep 11, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | -0.80% | - |
| Sep 10, 2025 | 561.00 | 565.50 | 561.00 | 565.50 | 565.50 | 1.25% | - |
| Sep 9, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | 1.09% | - |
| Sep 8, 2025 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | -0.27% | - |
| Sep 5, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1.19% | - |
| Sep 4, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0.09% | - |
| Sep 3, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0.55% | - |
| Sep 2, 2025 | 553.00 | 553.00 | 544.00 | 544.00 | 544.00 | -3.63% | 6 |
| Sep 1, 2025 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | 0.27% | - |
| Aug 29, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Aug 28, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -0.27% | - |
| Aug 27, 2025 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | 0.44% | - |
| Aug 26, 2025 | 565.50 | 565.50 | 562.00 | 562.00 | 562.00 | 0.45% | 49 |
| Aug 25, 2025 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | 0.18% | - |
| Aug 22, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -0.71% | - |
| Aug 21, 2025 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 1.26% | - |
| Aug 20, 2025 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | -2.80% | - |
| Aug 19, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 3.07% | - |
| Aug 18, 2025 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | -0.89% | - |
| Aug 15, 2025 | 561.50 | 561.50 | 540.50 | 559.50 | 559.50 | -1.84% | 14 |
| Aug 14, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.81% | - |
| Aug 13, 2025 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | -0.93% | - |
| Aug 12, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -3.03% | - |
| Aug 11, 2025 | 610.50 | 610.50 | 610.50 | 610.50 | 610.50 | 1.08% | 2 |
| Aug 8, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.33% | 5 |
| Aug 7, 2025 | 585.00 | 606.00 | 585.00 | 606.00 | 606.00 | 3.32% | 4 |
| Aug 6, 2025 | 580.00 | 586.50 | 580.00 | 586.50 | 586.50 | -1.35% | - |
| Aug 5, 2025 | 588.00 | 594.50 | 588.00 | 594.50 | 594.50 | 3.39% | - |
| Aug 4, 2025 | 564.50 | 575.00 | 564.50 | 575.00 | 575.00 | -0.69% | 31 |
| Aug 1, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -1.78% | - |
| Jul 31, 2025 | 581.00 | 589.50 | 581.00 | 589.50 | 589.50 | 3.33% | 25 |
| Jul 30, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -0.35% | - |
| Jul 29, 2025 | 571.50 | 572.50 | 571.50 | 572.50 | 572.50 | 0.17% | 10 |
| Jul 28, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 1.06% | - |
| Jul 25, 2025 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | 0.09% | - |
| Jul 24, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.62% | - |
| Jul 23, 2025 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | 1.17% | - |
| Jul 22, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.28% | - |
| Jul 21, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 1.11% | - |
| Jul 18, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 1.31% | - |