Swissquote Group Holding Ltd - 0QLD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	406.2	408.79	408.79	413	406.2	1,435
February 19, 2026	414	405.94	405.94	415.04	405.94	3,306
February 18, 2026	409.4	412.22	412.22	416.7	407	107,392
February 17, 2026	407.5	407.07	407.07	411.2	404.6	29,786
February 16, 2026	413	411.29	411.29	415.3	407.34	3,554
February 13, 2026	409.6	411.23	411.23	414.4	407.4	5,049
February 12, 2026	408	415.35	415.35	419.6	406.2	13,885
February 11, 2026	429	405.66	405.66	429	405.59	6,217
February 10, 2026	431	435.09	435.09	437.8	429.87	15,919
February 09, 2026	432	429.41	429.41	433.6	427.6	1,949
February 06, 2026	421.4	421.51	421.51	424.2	415.8	5,391
February 05, 2026	438.4	423.32	423.32	438.4	422.8	5,370
February 04, 2026	433.4	438.36	438.36	442.1	428.8	10,485
February 03, 2026	447.6	439.26	439.26	451.8	433.4	27,027
February 02, 2026	431.6	444.6	444.6	444.69	429	37,158
January 30, 2026	438.9	438.13	438.13	442.3	436.6	12,983
January 29, 2026	450.6	439.74	439.74	450.6	438.8	3,267
January 28, 2026	445.2	445.19	445.19	447	444	2,438
January 27, 2026	447.4	449.92	449.92	453.4	445.4	2,578
January 26, 2026	445	446.23	446.23	448.2	443.4	6,885
January 23, 2026	446.6	447.26	447.26	449.2	445	44,993
January 22, 2026	448	452.8	452.8	455.6	447	31,154
January 21, 2026	447	447.2	447.2	450.7	443.3	3,996
January 20, 2026	444.4	448.8	448.8	454	437	8,373
January 19, 2026	453.1	456.3	456.3	460.4	448	2,035
January 16, 2026	474.6	464.28	464.28	476.63	456.2	10,367
January 15, 2026	475.4	470.82	470.82	477.8	466.2	44,906
January 14, 2026	478.9	466.13	466.13	484.6	462.6	21,834
January 13, 2026	493.8	492.2	492.2	503.75	488.1	10,298
January 12, 2026	481.4	484.73	484.73	492	478.2	13,001
January 09, 2026	480.4	477.13	477.13	482.3	464.5	7,114
January 08, 2026	487.8	486.16	486.16	490.2	481.6	5,113
January 07, 2026	499.55	499.41	499.41	499.55	491.4	2,145
January 06, 2026	496	502.99	502.99	508	496	1,938
January 05, 2026	495	497.52	497.52	501.5	482.4	9,312
December 30, 2025	483.4	486.93	486.93	487.6	480.2	2,256
December 29, 2025	489.2	487.2	487.2	489.2	483	6,050
December 23, 2025	489.2	490.4	490.4	491	487.2	783
December 22, 2025	487.2	482.7	482.7	489.2	480.4	2,856
December 19, 2025	483.21	485.6	485.6	489	481.07	13,493
December 18, 2025	472.3	472.39	472.39	480.8	470	5,409
December 17, 2025	476.8	478.77	478.77	480.6	470.57	6,632
December 16, 2025	470.7	477.8	477.8	477.8	468.9	15,693
December 15, 2025	474.8	473.81	473.81	477.2	473.2	3,196
December 12, 2025	478.8	480.18	480.18	484.2	471	5,693
December 11, 2025	476.2	469.2	469.2	476.8	469.2	1,502
December 10, 2025	475.4	476.6	476.6	477	471.4	48,118
December 09, 2025	482.6	477.87	477.87	483.4	470	17,159
December 08, 2025	466	469.8	469.8	474.2	466	6,383
December 05, 2025	462.5	463.61	463.61	466	461.7	15,363
December 04, 2025	461.9	461.39	461.39	463.4	457.4	57,530
December 03, 2025	463.2	459.65	459.65	464.8	454.4	15,713
December 02, 2025	444.6	460.87	460.87	460.87	438	21,779
December 01, 2025	491.2	479.85	479.85	493.6	469.2	6,562
November 28, 2025	491.5	491.69	491.69	496.2	487.5	18,221
November 27, 2025	488.2	490.59	490.59	491.2	485.9	22,718
November 26, 2025	488	483.82	483.82	491.2	482.2	2,590
November 25, 2025	463.8	471.96	471.96	474	462.3	25,363
November 24, 2025	461.6	464.47	464.47	468	459.6	10,570
November 21, 2025	465.6	466.96	466.96	466.96	448.2	3,126

Swissquote Group Holding Ltd (0QLD.L) LSE