SMG Swiss Marketplace Group Holding AG (SWX:SMG)
Switzerland
· Delayed Price · Currency is CHF 28.30
-0.20 (-0.70%)
Apr 28, 2026, 5:30 PM CET
SWX:SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.35% | 209 |
| Apr 27, 2026 | 27.10 | 28.50 | 26.80 | 28.50 | 28.50 | 5.17% | 84,118 |
| Apr 24, 2026 | 27.55 | 28.00 | 27.10 | 27.10 | 27.10 | -3.73% | 72,542 |
| Apr 23, 2026 | 29.05 | 29.15 | 27.85 | 28.15 | 28.15 | -2.93% | 92,959 |
| Apr 22, 2026 | 29.25 | 30.35 | 29.00 | 29.00 | 28.18 | -2.52% | 84,367 |
| Apr 21, 2026 | 29.90 | 30.45 | 29.70 | 29.75 | 28.91 | - | 73,995 |
| Apr 20, 2026 | 29.95 | 30.30 | 29.30 | 29.75 | 28.91 | -1.65% | 57,736 |
| Apr 17, 2026 | 29.35 | 30.95 | 29.35 | 30.25 | 29.39 | 2.37% | 122,277 |
| Apr 16, 2026 | 28.75 | 30.10 | 28.50 | 29.55 | 28.71 | 2.96% | 86,041 |
| Apr 15, 2026 | 28.45 | 29.25 | 28.20 | 28.70 | 27.89 | - | 60,105 |
| Apr 14, 2026 | 28.95 | 29.50 | 28.60 | 28.70 | 27.89 | -0.52% | 49,249 |
| Apr 13, 2026 | 28.00 | 29.20 | 27.70 | 28.85 | 28.03 | 3.59% | 56,359 |
| Apr 10, 2026 | 28.55 | 28.80 | 27.85 | 27.85 | 27.06 | 0.72% | 148,452 |
| Apr 9, 2026 | 29.60 | 29.60 | 27.20 | 27.65 | 26.87 | -3.15% | 30,245 |
| Apr 8, 2026 | 28.45 | 29.45 | 28.40 | 28.55 | 27.74 | 1.78% | 55,745 |
| Apr 7, 2026 | 27.95 | 29.20 | 27.80 | 28.05 | 27.26 | 0.90% | 89,459 |
| Apr 2, 2026 | 26.95 | 27.80 | 26.45 | 27.80 | 27.01 | 2.21% | 52,924 |
| Apr 1, 2026 | 27.65 | 28.35 | 26.95 | 27.20 | 26.43 | -0.73% | 191,862 |
| Mar 31, 2026 | 26.55 | 27.80 | 26.55 | 27.40 | 26.63 | 3.01% | 327,281 |
| Mar 30, 2026 | 26.00 | 26.70 | 25.35 | 26.60 | 25.85 | 2.70% | 94,263 |
| Mar 27, 2026 | 26.35 | 26.50 | 25.60 | 25.90 | 25.17 | -1.15% | 73,483 |
| Mar 26, 2026 | 25.80 | 26.65 | 25.50 | 26.20 | 25.46 | 1.55% | 182,629 |
| Mar 25, 2026 | 25.90 | 26.20 | 25.55 | 25.80 | 25.07 | 1.18% | 121,442 |
| Mar 24, 2026 | 26.20 | 26.75 | 25.20 | 25.50 | 24.78 | -2.30% | 124,942 |
| Mar 23, 2026 | 25.95 | 27.60 | 25.70 | 26.10 | 25.36 | 0.58% | 111,797 |
| Mar 20, 2026 | 27.20 | 27.35 | 25.40 | 25.95 | 25.22 | -1.52% | 861,602 |
| Mar 19, 2026 | 27.95 | 28.75 | 26.35 | 26.35 | 25.60 | -2.23% | 300,966 |
| Mar 18, 2026 | 30.40 | 30.40 | 26.95 | 26.95 | 26.19 | -10.17% | 157,861 |
| Mar 17, 2026 | 29.60 | 30.05 | 28.55 | 30.00 | 29.15 | 1.87% | 111,669 |
| Mar 16, 2026 | 29.95 | 30.00 | 28.80 | 29.45 | 28.62 | -0.34% | 51,319 |
| Mar 13, 2026 | 29.90 | 30.15 | 28.75 | 29.55 | 28.71 | 1.72% | 61,924 |
| Mar 12, 2026 | 29.50 | 30.15 | 28.15 | 29.05 | 28.23 | -2.19% | 106,958 |
| Mar 11, 2026 | 30.40 | 30.40 | 29.50 | 29.70 | 28.86 | -1.00% | 34,508 |
| Mar 10, 2026 | 32.40 | 32.40 | 30.00 | 30.00 | 29.15 | -4.61% | 96,089 |
| Mar 9, 2026 | 30.50 | 32.25 | 29.80 | 31.45 | 30.56 | 1.45% | 75,604 |
| Mar 6, 2026 | 30.75 | 31.20 | 30.25 | 31.00 | 30.12 | 2.14% | 68,298 |
| Mar 5, 2026 | 30.70 | 30.70 | 29.30 | 30.35 | 29.49 | 0.50% | 71,626 |
| Mar 4, 2026 | 29.65 | 30.40 | 29.40 | 30.20 | 29.35 | 3.07% | 51,951 |
| Mar 3, 2026 | 29.35 | 30.15 | 28.45 | 29.30 | 28.47 | -2.01% | 153,375 |
| Mar 2, 2026 | 30.20 | 30.30 | 28.45 | 29.90 | 29.05 | -1.64% | 141,370 |
| Feb 27, 2026 | 30.95 | 31.55 | 30.40 | 30.40 | 29.54 | -1.78% | 941,513 |
| Feb 26, 2026 | 29.20 | 31.25 | 29.10 | 30.95 | 30.07 | 5.63% | 88,494 |
| Feb 25, 2026 | 30.55 | 30.90 | 29.00 | 29.30 | 28.47 | -3.78% | 86,473 |
| Feb 24, 2026 | 30.20 | 31.10 | 29.95 | 30.45 | 29.59 | 1.16% | 73,212 |
| Feb 23, 2026 | 30.55 | 30.95 | 30.00 | 30.10 | 29.25 | -1.79% | 69,474 |
| Feb 20, 2026 | 30.90 | 31.25 | 30.15 | 30.65 | 29.78 | 0.16% | 68,017 |
| Feb 19, 2026 | 29.45 | 30.80 | 29.45 | 30.60 | 29.73 | 4.26% | 73,888 |
| Feb 18, 2026 | 28.80 | 29.75 | 28.45 | 29.35 | 28.52 | 1.21% | 117,678 |
| Feb 17, 2026 | 28.75 | 29.30 | 28.25 | 29.00 | 28.18 | 0.87% | 57,974 |
| Feb 16, 2026 | 29.55 | 30.10 | 28.35 | 28.75 | 27.94 | -1.37% | 53,221 |
| Feb 13, 2026 | 29.90 | 30.90 | 29.15 | 29.15 | 28.33 | 0.17% | 78,881 |
| Feb 12, 2026 | 30.25 | 31.25 | 29.10 | 29.10 | 28.28 | -3.80% | 106,814 |
| Feb 11, 2026 | 33.00 | 33.45 | 30.25 | 30.25 | 29.39 | -7.21% | 97,104 |
| Feb 10, 2026 | 33.50 | 33.75 | 31.90 | 32.60 | 31.68 | -1.06% | 80,628 |
| Feb 9, 2026 | 33.00 | 33.00 | 32.15 | 32.95 | 32.02 | 2.81% | 43,129 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.50 | 32.05 | 31.14 | -0.77% | 55,888 |
| Feb 5, 2026 | 32.95 | 33.15 | 31.15 | 32.30 | 31.39 | 0.47% | 133,098 |
| Feb 4, 2026 | 33.00 | 33.60 | 31.70 | 32.15 | 31.24 | -1.83% | 121,960 |
| Feb 3, 2026 | 35.10 | 35.20 | 31.50 | 32.75 | 31.82 | -6.16% | 149,186 |
| Feb 2, 2026 | 36.00 | 36.00 | 34.70 | 34.90 | 33.91 | -2.79% | 91,427 |
| Jan 30, 2026 | 36.50 | 36.55 | 35.60 | 35.90 | 34.88 | 0.28% | 58,715 |
| Jan 29, 2026 | 37.50 | 37.50 | 35.05 | 35.80 | 34.79 | -5.04% | 103,550 |
| Jan 28, 2026 | 37.80 | 38.20 | 37.55 | 37.70 | 36.63 | -0.40% | 63,194 |
| Jan 27, 2026 | 39.65 | 40.00 | 37.85 | 37.85 | 36.78 | -5.26% | 56,013 |
| Jan 26, 2026 | 40.95 | 41.15 | 38.75 | 39.95 | 38.82 | 0.13% | 46,366 |
| Jan 23, 2026 | 39.60 | 40.50 | 38.45 | 39.90 | 38.77 | 0.38% | 68,621 |
| Jan 22, 2026 | 38.45 | 40.00 | 38.30 | 39.75 | 38.63 | 4.33% | 67,719 |
| Jan 21, 2026 | 37.40 | 38.20 | 37.05 | 38.10 | 37.02 | 2.70% | 60,742 |
| Jan 20, 2026 | 37.25 | 37.40 | 36.10 | 37.10 | 36.05 | -0.80% | 70,906 |
| Jan 19, 2026 | 37.65 | 38.55 | 37.20 | 37.40 | 36.34 | -0.53% | 53,160 |
| Jan 16, 2026 | 37.80 | 37.85 | 37.00 | 37.60 | 36.54 | -0.66% | 44,712 |
| Jan 15, 2026 | 39.95 | 39.95 | 37.00 | 37.85 | 36.78 | 0.66% | 156,235 |
| Jan 14, 2026 | 39.70 | 39.70 | 37.60 | 37.60 | 36.54 | -3.84% | 78,958 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.60 | 39.10 | 37.99 | -1.39% | 51,547 |
| Jan 12, 2026 | 41.00 | 41.00 | 39.65 | 39.65 | 38.53 | -3.29% | 57,129 |
| Jan 9, 2026 | 40.90 | 41.00 | 39.10 | 41.00 | 39.84 | 5.40% | 109,669 |
| Jan 8, 2026 | 41.80 | 41.80 | 38.80 | 38.90 | 37.80 | -3.83% | 59,415 |
| Jan 7, 2026 | 42.50 | 42.70 | 40.20 | 40.45 | 39.31 | -6.90% | 120,322 |
| Jan 6, 2026 | 42.50 | 44.05 | 40.55 | 43.45 | 42.22 | 18.07% | 359,117 |
| Jan 5, 2026 | 36.95 | 37.10 | 35.90 | 36.80 | 35.76 | 1.24% | 143,852 |
| Dec 30, 2025 | 35.80 | 36.35 | 35.35 | 36.35 | 35.32 | 1.82% | 61,999 |
| Dec 29, 2025 | 35.00 | 35.70 | 34.55 | 35.70 | 34.69 | 2.73% | 59,236 |
| Dec 23, 2025 | 34.00 | 34.95 | 33.80 | 34.75 | 33.77 | 2.21% | 76,629 |
| Dec 22, 2025 | 33.10 | 34.00 | 32.70 | 34.00 | 33.04 | 3.82% | 46,423 |
| Dec 19, 2025 | 33.10 | 33.50 | 32.40 | 32.75 | 31.82 | -0.91% | 193,906 |
| Dec 18, 2025 | 33.70 | 33.75 | 32.70 | 33.05 | 32.12 | -2.65% | 105,118 |
| Dec 17, 2025 | 33.50 | 33.95 | 33.05 | 33.95 | 32.99 | 3.19% | 101,662 |
| Dec 16, 2025 | 32.60 | 33.45 | 31.75 | 32.90 | 31.97 | -0.30% | 103,323 |
| Dec 15, 2025 | 33.15 | 34.00 | 33.00 | 33.00 | 32.07 | 0.15% | 117,035 |
| Dec 12, 2025 | 32.00 | 33.30 | 32.00 | 32.95 | 32.02 | 1.85% | 96,411 |
| Dec 11, 2025 | 33.80 | 33.90 | 32.30 | 32.35 | 31.44 | -2.56% | 84,304 |
| Dec 10, 2025 | 32.60 | 33.50 | 32.30 | 33.20 | 32.26 | -0.15% | 90,585 |
| Dec 9, 2025 | 31.55 | 33.30 | 31.30 | 33.25 | 32.31 | 5.22% | 93,272 |
| Dec 8, 2025 | 30.95 | 31.80 | 30.50 | 31.60 | 30.71 | 2.27% | 145,176 |
| Dec 5, 2025 | 31.00 | 31.55 | 30.20 | 30.90 | 30.03 | -0.32% | 389,121 |
| Dec 4, 2025 | 34.30 | 34.45 | 31.00 | 31.00 | 30.12 | -9.36% | 129,917 |
| Dec 3, 2025 | 33.85 | 34.95 | 33.70 | 34.20 | 33.23 | 1.48% | 143,226 |
| Dec 2, 2025 | 33.00 | 33.95 | 32.60 | 33.70 | 32.75 | 0.75% | 91,507 |
| Dec 1, 2025 | 34.35 | 34.55 | 33.00 | 33.45 | 32.50 | -2.48% | 52,594 |
| Nov 28, 2025 | 35.30 | 35.30 | 33.80 | 34.30 | 33.33 | -1.15% | 116,731 |