Swissquote Group Holding SA (SWX:SQN)
Switzerland
· Delayed Price · Currency is CHF 399.00
-0.20 (-0.05%)
Apr 29, 2026, 2:30 PM CET
Swissquote Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 400.40 | 402.00 | 400.40 | 401.00 | - | 0.45% | 1,497 |
| Apr 28, 2026 | 395.20 | 405.20 | 392.80 | 399.20 | 399.20 | 0.76% | 34,019 |
| Apr 27, 2026 | 396.00 | 398.60 | 391.60 | 396.20 | 396.20 | -0.20% | 33,039 |
| Apr 24, 2026 | 397.00 | 399.40 | 390.60 | 397.00 | 397.00 | -0.95% | 42,373 |
| Apr 23, 2026 | 414.00 | 416.80 | 397.40 | 400.80 | 400.80 | -3.75% | 85,607 |
| Apr 22, 2026 | 420.80 | 422.60 | 414.00 | 416.40 | 416.40 | -0.57% | 22,956 |
| Apr 21, 2026 | 431.20 | 431.80 | 417.00 | 418.80 | 418.80 | -2.83% | 28,629 |
| Apr 20, 2026 | 428.80 | 432.60 | 421.00 | 431.00 | 431.00 | -1.15% | 36,431 |
| Apr 17, 2026 | 424.80 | 436.40 | 422.00 | 436.00 | 436.00 | 1.96% | 51,178 |
| Apr 16, 2026 | 431.00 | 437.40 | 427.60 | 427.60 | 427.60 | -0.28% | 36,507 |
| Apr 15, 2026 | 423.40 | 428.80 | 422.60 | 428.80 | 428.80 | 1.23% | 35,539 |
| Apr 14, 2026 | 410.80 | 423.60 | 409.40 | 423.60 | 423.60 | 3.47% | 50,606 |
| Apr 13, 2026 | 401.20 | 410.40 | 399.60 | 409.40 | 409.40 | 1.29% | 34,692 |
| Apr 10, 2026 | 402.00 | 409.00 | 401.00 | 404.20 | 404.20 | 1.30% | 33,850 |
| Apr 9, 2026 | 401.60 | 402.20 | 395.40 | 399.00 | 399.00 | -1.43% | 25,941 |
| Apr 8, 2026 | 404.00 | 411.60 | 403.00 | 404.80 | 404.80 | 4.98% | 61,703 |
| Apr 7, 2026 | 392.00 | 395.60 | 383.80 | 385.60 | 385.60 | -1.63% | 33,386 |
| Apr 2, 2026 | 390.00 | 392.00 | 384.40 | 392.00 | 392.00 | -1.41% | 24,788 |
| Apr 1, 2026 | 397.80 | 402.40 | 392.00 | 397.60 | 397.60 | 2.26% | 27,124 |
| Mar 31, 2026 | 387.00 | 394.20 | 386.80 | 388.80 | 388.80 | 1.09% | 32,896 |
| Mar 30, 2026 | 382.00 | 385.00 | 379.20 | 384.60 | 384.60 | 0.37% | 38,022 |
| Mar 27, 2026 | 390.00 | 390.00 | 382.00 | 383.20 | 383.20 | -1.69% | 18,759 |
| Mar 26, 2026 | 391.40 | 393.20 | 385.20 | 389.80 | 389.80 | -0.86% | 21,845 |
| Mar 25, 2026 | 390.00 | 397.80 | 388.60 | 393.20 | 393.20 | 2.66% | 31,163 |
| Mar 24, 2026 | 384.00 | 385.40 | 378.20 | 383.00 | 383.00 | -0.21% | 20,164 |
| Mar 23, 2026 | 362.20 | 393.20 | 362.00 | 383.80 | 383.80 | 1.00% | 61,440 |
| Mar 20, 2026 | 388.20 | 400.60 | 376.40 | 380.00 | 380.00 | -0.68% | 125,624 |
| Mar 19, 2026 | 405.40 | 405.60 | 382.40 | 382.60 | 382.60 | -6.00% | 87,767 |
| Mar 18, 2026 | 410.00 | 414.20 | 406.40 | 407.00 | 407.00 | 0.35% | 26,276 |
| Mar 17, 2026 | 396.40 | 405.80 | 395.60 | 405.60 | 405.60 | 1.96% | 36,395 |
| Mar 16, 2026 | 398.00 | 400.60 | 387.40 | 397.80 | 397.80 | -0.10% | 36,411 |
| Mar 13, 2026 | 399.00 | 404.00 | 397.20 | 398.20 | 398.20 | -0.95% | 35,488 |
| Mar 12, 2026 | 400.20 | 407.20 | 399.00 | 402.00 | 402.00 | -0.40% | 53,822 |
| Mar 11, 2026 | 407.00 | 407.60 | 400.00 | 403.60 | 403.60 | -1.66% | 46,893 |
| Mar 10, 2026 | 411.00 | 416.20 | 403.40 | 410.40 | 410.40 | 1.48% | 46,502 |
| 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 |