Swissquote Group Holding SA (SWX:SQN)
Switzerland
· Delayed Price · Currency is CHF 404.40
-7.80 (-1.89%)
At close: Mar 9, 2026
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 409.00 | 411.20 | 401.20 | 402.00 | 402.00 | -2.66% | 27,968 |
| Feb 20, 2026 | 406.00 | 414.00 | 404.20 | 413.00 | 413.00 | 1.72% | 36,788 |
| Feb 19, 2026 | 415.00 | 415.20 | 406.00 | 406.00 | 406.00 | -2.31% | 40,219 |
| Feb 18, 2026 | 409.00 | 417.00 | 407.00 | 415.60 | 415.60 | 1.07% | 34,504 |
| Feb 17, 2026 | 406.80 | 411.20 | 404.40 | 411.20 | 411.20 | 0.93% | 33,168 |
| Feb 16, 2026 | 414.60 | 416.20 | 407.00 | 407.40 | 407.40 | -0.34% | 33,288 |
| Feb 13, 2026 | 412.20 | 414.40 | 405.60 | 408.80 | 408.80 | 0.05% | 41,936 |
| Feb 12, 2026 | 408.20 | 419.60 | 406.40 | 408.60 | 408.60 | 0.74% | 66,236 |
| Feb 11, 2026 | 435.80 | 435.80 | 405.40 | 405.60 | 405.60 | -6.76% | 81,501 |
| Feb 10, 2026 | 433.60 | 437.80 | 429.20 | 435.00 | 435.00 | 0.32% | 27,580 |
| Feb 9, 2026 | 428.60 | 433.60 | 425.40 | 433.60 | 433.60 | 2.22% | 33,786 |
| Feb 6, 2026 | 422.00 | 425.00 | 414.40 | 424.20 | 424.20 | 0.19% | 65,470 |
| Feb 5, 2026 | 439.40 | 441.00 | 423.00 | 423.40 | 423.40 | -3.38% | 34,938 |
| Feb 4, 2026 | 436.00 | 441.80 | 428.40 | 438.20 | 438.20 | 0.60% | 38,230 |
| Feb 3, 2026 | 451.80 | 451.80 | 432.80 | 435.60 | 435.60 | -2.02% | 31,617 |
| Feb 2, 2026 | 431.60 | 444.60 | 427.80 | 444.60 | 444.60 | 1.46% | 36,108 |
| Jan 30, 2026 | 438.20 | 443.20 | 436.20 | 438.20 | 438.20 | -0.36% | 34,903 |
| Jan 29, 2026 | 449.40 | 449.40 | 438.60 | 439.80 | 439.80 | -1.61% | 31,509 |
| Jan 28, 2026 | 450.20 | 450.20 | 443.80 | 447.00 | 447.00 | -0.04% | 35,769 |
| Jan 27, 2026 | 449.20 | 453.60 | 445.40 | 447.20 | 447.20 | 0.13% | 39,201 |
| Jan 26, 2026 | 445.00 | 448.60 | 443.00 | 446.60 | 446.60 | -0.09% | 24,746 |
| Jan 23, 2026 | 448.80 | 450.20 | 445.00 | 447.00 | 447.00 | -0.62% | 25,451 |
| Jan 22, 2026 | 449.40 | 456.60 | 447.00 | 449.80 | 449.80 | 0.58% | 44,074 |
| Jan 21, 2026 | 447.80 | 451.20 | 442.40 | 447.20 | 447.20 | -0.80% | 43,398 |
| Jan 20, 2026 | 447.00 | 454.40 | 437.20 | 450.80 | 450.80 | -0.57% | 49,884 |
| Jan 19, 2026 | 454.00 | 462.60 | 447.60 | 453.40 | 453.40 | -0.96% | 49,180 |
| Jan 16, 2026 | 475.40 | 478.00 | 456.20 | 457.80 | 457.80 | -3.09% | 75,596 |
| Jan 15, 2026 | 470.60 | 479.40 | 465.80 | 472.40 | 472.40 | 1.33% | 56,978 |
| Jan 14, 2026 | 484.60 | 484.60 | 462.20 | 466.20 | 466.20 | -4.74% | 84,647 |
| Jan 13, 2026 | 494.40 | 504.50 | 487.60 | 489.40 | 489.40 | 0.95% | 41,807 |
| Jan 12, 2026 | 479.60 | 492.40 | 478.80 | 484.80 | 484.80 | 1.59% | 33,679 |
| Jan 9, 2026 | 485.00 | 485.00 | 463.80 | 477.20 | 477.20 | -1.93% | 48,738 |
| Jan 8, 2026 | 492.80 | 493.20 | 481.60 | 486.60 | 486.60 | -1.46% | 29,116 |
| Jan 7, 2026 | 502.50 | 502.50 | 490.40 | 493.80 | 493.80 | -0.84% | 24,675 |
| Jan 6, 2026 | 498.00 | 509.00 | 494.20 | 498.00 | 498.00 | 0.12% | 23,894 |
| Jan 5, 2026 | 495.00 | 502.50 | 481.80 | 497.40 | 497.40 | 2.14% | 65,193 |
| Dec 30, 2025 | 483.40 | 487.80 | 477.00 | 487.00 | 487.00 | -0.04% | 29,168 |
| Dec 29, 2025 | 490.00 | 490.40 | 481.80 | 487.20 | 487.20 | -0.65% | 21,914 |
| Dec 23, 2025 | 488.60 | 491.60 | 486.60 | 490.40 | 490.40 | 0.25% | 13,490 |
| Dec 22, 2025 | 486.20 | 489.40 | 479.80 | 489.20 | 489.20 | 0.74% | 21,184 |
| Dec 19, 2025 | 481.60 | 489.40 | 480.40 | 485.60 | 485.60 | 1.00% | 47,401 |
| Dec 18, 2025 | 470.00 | 480.80 | 469.60 | 480.80 | 480.80 | 2.17% | 27,322 |
| Dec 17, 2025 | 477.20 | 481.60 | 469.80 | 470.60 | 470.60 | -1.51% | 28,717 |
| Dec 16, 2025 | 470.40 | 477.80 | 469.20 | 477.80 | 477.80 | 0.59% | 20,879 |
| Dec 15, 2025 | 474.80 | 477.40 | 471.80 | 475.00 | 475.00 | 0.30% | 23,449 |
| Dec 12, 2025 | 473.80 | 484.80 | 471.00 | 473.60 | 473.60 | 0.94% | 31,629 |
| Dec 11, 2025 | 475.40 | 477.40 | 469.20 | 469.20 | 469.20 | -1.55% | 24,240 |
| Dec 10, 2025 | 474.60 | 477.20 | 470.00 | 476.60 | 476.60 | -0.25% | 25,648 |
| Dec 9, 2025 | 470.00 | 483.40 | 469.20 | 477.80 | 477.80 | 1.70% | 30,451 |
| Dec 8, 2025 | 466.40 | 474.60 | 466.00 | 469.80 | 469.80 | 1.29% | 32,980 |
| 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 |