Swissquote Group Holding SA (SWX:SQN)
Switzerland
· Delayed Price · Currency is CHF 463.80
+3.80 (0.83%)
At close: Dec 5, 2025
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.80 | 466.20 | 457.40 | 463.80 | 463.80 | 0.83% | 29,145 |
| Dec 4, 2025 | 463.00 | 464.80 | 457.20 | 460.00 | 460.00 | 0.13% | 58,438 |
| Dec 3, 2025 | 462.00 | 465.60 | 454.20 | 459.40 | 459.40 | -0.30% | 57,670 |
| Dec 2, 2025 | 447.00 | 460.80 | 437.00 | 460.80 | 460.80 | -3.60% | 652,395 |
| Dec 1, 2025 | 494.60 | 495.00 | 469.20 | 478.00 | 478.00 | -3.67% | 38,895 |
| Nov 28, 2025 | 491.40 | 496.40 | 487.40 | 496.20 | 496.20 | 1.14% | 37,119 |
| Nov 27, 2025 | 488.60 | 491.40 | 486.00 | 490.60 | 490.60 | 0.53% | 16,007 |
| Nov 26, 2025 | 488.20 | 492.60 | 481.40 | 488.00 | 488.00 | 3.35% | 38,127 |
| Nov 25, 2025 | 465.20 | 475.00 | 461.20 | 472.20 | 472.20 | 1.68% | 67,021 |
| Nov 24, 2025 | 462.20 | 468.40 | 459.40 | 464.40 | 464.40 | 1.98% | 83,291 |
| Nov 21, 2025 | 467.00 | 471.00 | 448.20 | 455.40 | 455.40 | -5.24% | 62,715 |
| Nov 20, 2025 | 479.80 | 493.00 | 479.80 | 480.60 | 480.60 | 1.95% | 26,282 |
| Nov 19, 2025 | 468.00 | 476.00 | 465.20 | 471.40 | 471.40 | 0.73% | 49,849 |
| Nov 18, 2025 | 461.20 | 473.00 | 459.00 | 468.00 | 468.00 | -1.76% | 32,609 |
| Nov 17, 2025 | 479.60 | 480.00 | 474.00 | 476.40 | 476.40 | -0.83% | 23,034 |
| Nov 14, 2025 | 474.00 | 480.40 | 467.80 | 480.40 | 480.40 | 0.13% | 34,174 |
| Nov 13, 2025 | 490.60 | 490.80 | 475.40 | 479.80 | 479.80 | -1.40% | 34,359 |
| Nov 12, 2025 | 490.00 | 491.00 | 482.80 | 486.60 | 486.60 | -0.08% | 26,652 |
| Nov 11, 2025 | 485.00 | 491.60 | 482.80 | 487.00 | 487.00 | 0.87% | 29,243 |
| Nov 10, 2025 | 474.80 | 485.80 | 474.80 | 482.80 | 482.80 | 4.23% | 31,288 |
| Nov 7, 2025 | 467.40 | 470.60 | 458.80 | 463.20 | 463.20 | -0.39% | 29,292 |
| Nov 6, 2025 | 472.00 | 472.60 | 462.00 | 465.00 | 465.00 | -2.27% | 45,338 |
| Nov 5, 2025 | 484.00 | 485.00 | 472.20 | 475.80 | 475.80 | -1.78% | 35,172 |
| Nov 4, 2025 | 502.50 | 503.50 | 478.00 | 484.40 | 484.40 | -4.93% | 52,760 |
| Nov 3, 2025 | 509.00 | 513.00 | 508.00 | 509.50 | 509.50 | -0.10% | 28,536 |
| Oct 31, 2025 | 510.00 | 511.50 | 502.50 | 510.00 | 510.00 | 0.10% | 30,318 |
| Oct 30, 2025 | 506.00 | 511.00 | 504.00 | 509.50 | 509.50 | 0.49% | 22,067 |
| Oct 29, 2025 | 506.00 | 513.50 | 502.50 | 507.00 | 507.00 | 0.20% | 25,195 |
| Oct 28, 2025 | 507.50 | 509.50 | 500.00 | 506.00 | 506.00 | -0.69% | 17,717 |
| Oct 27, 2025 | 501.50 | 512.00 | 501.00 | 509.50 | 509.50 | 1.98% | 34,070 |
| Oct 24, 2025 | 498.60 | 503.50 | 494.00 | 499.60 | 499.60 | 1.05% | 27,383 |
| Oct 23, 2025 | 485.80 | 494.40 | 483.60 | 494.40 | 494.40 | 2.40% | 22,618 |
| Oct 22, 2025 | 479.00 | 485.40 | 477.00 | 482.80 | 482.80 | 0.71% | 23,720 |
| Oct 21, 2025 | 489.40 | 489.60 | 479.40 | 479.40 | 479.40 | -2.04% | 21,916 |
| Oct 20, 2025 | 488.20 | 489.40 | 482.20 | 489.40 | 489.40 | 1.83% | 23,855 |
| Oct 17, 2025 | 479.80 | 483.60 | 464.00 | 480.60 | 480.60 | -1.68% | 53,377 |
| Oct 16, 2025 | 493.00 | 499.00 | 482.60 | 488.80 | 488.80 | -1.01% | 41,871 |
| Oct 15, 2025 | 498.60 | 498.60 | 486.40 | 493.80 | 493.80 | -0.72% | 36,857 |
| Oct 14, 2025 | 513.00 | 513.50 | 480.40 | 497.40 | 497.40 | -3.98% | 91,901 |
| Oct 13, 2025 | 520.00 | 525.00 | 517.00 | 518.00 | 518.00 | -0.38% | 29,546 |
| Oct 10, 2025 | 541.00 | 541.00 | 517.00 | 520.00 | 520.00 | -4.32% | 44,179 |
| Oct 9, 2025 | 532.50 | 546.00 | 531.50 | 543.50 | 543.50 | 1.97% | 28,147 |
| Oct 8, 2025 | 535.00 | 540.00 | 530.50 | 533.00 | 533.00 | 0.28% | 23,547 |
| Oct 7, 2025 | 530.00 | 539.50 | 528.00 | 531.50 | 531.50 | -0.09% | 30,195 |
| Oct 6, 2025 | 529.50 | 542.50 | 526.50 | 532.00 | 532.00 | 0.76% | 34,665 |
| Oct 3, 2025 | 540.00 | 546.00 | 526.50 | 528.00 | 528.00 | -1.31% | 30,094 |
| Oct 2, 2025 | 535.50 | 544.00 | 533.50 | 535.00 | 535.00 | 0.38% | 20,937 |
| Oct 1, 2025 | 554.50 | 556.00 | 533.00 | 533.00 | 533.00 | -4.05% | 44,805 |
| Sep 30, 2025 | 539.00 | 564.00 | 539.00 | 555.50 | 555.50 | 3.35% | 69,380 |
| Sep 29, 2025 | 524.50 | 538.00 | 524.50 | 537.50 | 537.50 | 3.46% | 30,299 |
| Sep 26, 2025 | 523.00 | 527.50 | 518.50 | 519.50 | 519.50 | -0.48% | 22,601 |
| Sep 25, 2025 | 522.00 | 523.00 | 512.00 | 522.00 | 522.00 | -0.38% | 24,612 |
| Sep 24, 2025 | 532.00 | 533.00 | 523.50 | 524.00 | 524.00 | -1.60% | 28,549 |
| Sep 23, 2025 | 536.50 | 536.50 | 527.00 | 532.50 | 532.50 | -0.09% | 24,196 |
| Sep 22, 2025 | 533.50 | 537.00 | 521.00 | 533.00 | 533.00 | -0.56% | 23,486 |
| Sep 19, 2025 | 541.00 | 542.50 | 533.00 | 536.00 | 536.00 | -0.65% | 257,228 |
| Sep 18, 2025 | 525.00 | 550.50 | 525.00 | 539.50 | 539.50 | 3.35% | 48,441 |
| Sep 17, 2025 | 527.50 | 533.00 | 521.00 | 522.00 | 522.00 | -0.85% | 24,540 |
| Sep 16, 2025 | 534.50 | 538.50 | 526.00 | 526.50 | 526.50 | -1.50% | 30,083 |
| Sep 15, 2025 | 526.50 | 537.00 | 524.50 | 534.50 | 534.50 | 1.81% | 30,820 |
| Sep 12, 2025 | 525.50 | 527.00 | 522.00 | 525.00 | 525.00 | 0.29% | 20,228 |
| Sep 11, 2025 | 528.00 | 529.00 | 521.00 | 523.50 | 523.50 | -0.95% | 17,845 |
| Sep 10, 2025 | 526.50 | 534.00 | 525.50 | 528.50 | 528.50 | 0.86% | 49,854 |
| Sep 9, 2025 | 523.50 | 525.00 | 516.00 | 524.00 | 524.00 | 0.10% | 20,736 |
| Sep 8, 2025 | 518.50 | 525.00 | 516.00 | 523.50 | 523.50 | 1.45% | 25,467 |
| Sep 5, 2025 | 523.00 | 527.50 | 515.00 | 516.00 | 516.00 | -0.77% | 28,618 |
| Sep 4, 2025 | 510.00 | 522.00 | 507.50 | 520.00 | 520.00 | 1.07% | 29,664 |
| Sep 3, 2025 | 514.00 | 518.50 | 509.50 | 514.50 | 514.50 | 0.19% | 27,000 |
| Sep 2, 2025 | 521.00 | 523.50 | 507.50 | 513.50 | 513.50 | -1.44% | 36,655 |
| Sep 1, 2025 | 521.00 | 526.00 | 518.00 | 521.00 | 521.00 | -0.57% | 34,232 |
| Aug 29, 2025 | 528.50 | 531.50 | 523.50 | 524.00 | 524.00 | -0.95% | 27,958 |
| Aug 28, 2025 | 529.50 | 532.50 | 519.00 | 529.00 | 529.00 | 0.38% | 33,476 |
| Aug 27, 2025 | 530.50 | 531.50 | 523.50 | 527.00 | 527.00 | -0.66% | 30,057 |
| Aug 26, 2025 | 534.50 | 536.00 | 524.50 | 530.50 | 530.50 | -0.84% | 46,115 |
| Aug 25, 2025 | 528.00 | 536.50 | 528.00 | 535.00 | 535.00 | 1.04% | 28,355 |
| Aug 22, 2025 | 528.00 | 530.50 | 523.50 | 529.50 | 529.50 | 0.28% | 26,267 |
| Aug 21, 2025 | 530.00 | 530.50 | 523.50 | 528.00 | 528.00 | -0.38% | 28,847 |
| Aug 20, 2025 | 528.00 | 533.50 | 525.50 | 530.00 | 530.00 | -0.19% | 30,829 |
| Aug 19, 2025 | 539.50 | 543.00 | 525.00 | 531.00 | 531.00 | -1.48% | 36,056 |
| Aug 18, 2025 | 530.00 | 539.00 | 529.00 | 539.00 | 539.00 | 2.67% | 54,361 |
| Aug 15, 2025 | 518.00 | 528.50 | 508.00 | 525.00 | 525.00 | 0.19% | 77,370 |
| Aug 14, 2025 | 540.50 | 547.50 | 513.50 | 524.00 | 524.00 | -2.78% | 107,647 |
| Aug 13, 2025 | 555.00 | 561.00 | 536.00 | 539.00 | 539.00 | -2.80% | 51,485 |
| Aug 12, 2025 | 558.50 | 562.50 | 548.00 | 554.50 | 554.50 | -1.42% | 37,661 |
| Aug 11, 2025 | 567.50 | 574.00 | 548.50 | 562.50 | 562.50 | -0.71% | 40,371 |
| Aug 8, 2025 | 569.00 | 574.00 | 561.50 | 566.50 | 566.50 | -0.44% | 41,089 |
| Aug 7, 2025 | 555.00 | 576.50 | 552.50 | 569.00 | 569.00 | 5.08% | 54,501 |
| Aug 6, 2025 | 548.00 | 550.00 | 540.00 | 541.50 | 541.50 | - | 26,916 |
| Aug 5, 2025 | 553.50 | 560.00 | 541.50 | 541.50 | 541.50 | -1.37% | 39,863 |
| Aug 4, 2025 | 525.50 | 550.50 | 515.00 | 549.00 | 549.00 | 0.83% | 42,354 |
| Jul 31, 2025 | 542.00 | 552.00 | 542.00 | 544.50 | 544.50 | 0.74% | 37,120 |
| Jul 30, 2025 | 528.50 | 542.00 | 526.00 | 540.50 | 540.50 | 1.69% | 46,526 |
| Jul 29, 2025 | 535.50 | 538.50 | 522.50 | 531.50 | 531.50 | - | 30,519 |
| Jul 28, 2025 | 535.00 | 545.50 | 531.50 | 531.50 | 531.50 | -0.84% | 36,491 |
| Jul 25, 2025 | 531.00 | 536.00 | 529.00 | 536.00 | 536.00 | 0.94% | 25,511 |
| Jul 24, 2025 | 525.00 | 532.00 | 525.00 | 531.00 | 531.00 | 2.02% | 28,146 |
| Jul 23, 2025 | 519.00 | 524.50 | 516.00 | 520.50 | 520.50 | 0.39% | 22,140 |
| Jul 22, 2025 | 520.00 | 522.00 | 512.00 | 518.50 | 518.50 | -0.67% | 33,982 |
| Jul 21, 2025 | 513.50 | 528.50 | 513.50 | 522.00 | 522.00 | 1.85% | 34,438 |
| Jul 18, 2025 | 508.00 | 512.50 | 504.00 | 512.50 | 512.50 | 1.28% | 41,394 |