Swissquote Group Holding Ltd - SQN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	406	413	413	414	404.2	36,788
February 19, 2026	415	406	406	415.2	406	40,390
February 18, 2026	409	415.6	415.6	417	407	34,531
February 17, 2026	406.8	411.2	411.2	411.2	404.4	33,168
February 16, 2026	414.6	407.4	407.4	416.2	407	33,288
February 13, 2026	412.2	408.8	408.8	414.4	405.6	41,936
February 12, 2026	408.2	408.6	408.6	419.6	406.4	66,236
February 11, 2026	435.8	405.6	405.6	435.8	405.4	81,501
February 10, 2026	433.6	435	435	437.8	429.2	27,580
February 09, 2026	428.6	433.6	433.6	433.6	425.4	33,786
February 06, 2026	422	424.2	424.2	425	414.4	65,484
February 05, 2026	439.4	423.4	423.4	441	423	34,940
February 04, 2026	436	438.2	438.2	441.8	428.4	38,230
February 03, 2026	451.8	435.6	435.6	451.8	432.8	31,617
February 02, 2026	431.6	444.6	444.6	444.6	427.8	36,108
January 30, 2026	438.2	438.2	438.2	443.2	436.2	34,903
January 29, 2026	449.4	439.8	439.8	449.4	438.6	31,510
January 28, 2026	450.2	447	447	450.2	443.8	35,773
January 27, 2026	449.2	447.2	447.2	453.6	445.4	39,201
January 26, 2026	445	446.6	446.6	448.6	443	24,849
January 23, 2026	448.8	447	447	450.2	445	25,451
January 22, 2026	449.4	449.8	449.8	456.6	447	44,084
January 21, 2026	447.8	447.2	447.2	451.2	442.4	43,401
January 20, 2026	447	450.8	450.8	454.4	437.2	49,884
January 19, 2026	454	453.4	453.4	462.6	447.6	49,222
January 16, 2026	475.4	457.8	457.8	478	456.2	75,596
January 15, 2026	470.6	472.4	472.4	479.4	465.8	56,981
January 14, 2026	484.6	466.2	466.2	484.6	462.2	84,647
January 13, 2026	494.4	489.4	489.4	504.5	487.6	41,812
January 12, 2026	479.6	484.8	484.8	492.4	478.8	33,686
January 09, 2026	485	477.2	477.2	485	463.8	48,738
January 08, 2026	492.8	486.6	486.6	493.2	481.6	29,116
January 07, 2026	502.5	493.8	493.8	502.5	490.4	24,675
January 06, 2026	498	498	498	509	494.2	23,921
January 05, 2026	495	497.4	497.4	502.5	481.8	65,194
December 30, 2025	483.4	487	487	487.8	477	29,184
December 29, 2025	490	487.2	487.2	490.4	481.8	21,921
December 23, 2025	488.6	490.4	490.4	491.6	486.6	13,488
December 22, 2025	486.2	489.2	489.2	489.4	479.8	21,184
December 19, 2025	481.6	485.6	485.6	489.4	480.4	47,401
December 18, 2025	470	480.8	480.8	480.8	469.6	27,336
December 17, 2025	477.2	470.6	470.6	481.6	469.8	28,718
December 16, 2025	470.4	477.8	477.8	477.8	469.2	20,899
December 15, 2025	474.8	475	475	477.4	471.8	23,497
December 12, 2025	473.8	473.6	473.6	484.8	471	31,642
December 11, 2025	475.4	469.2	469.2	477.4	469.2	24,240
December 10, 2025	474.6	476.6	476.6	477.2	470	25,648
December 09, 2025	470	477.8	477.8	483.4	469.2	30,451
December 08, 2025	466.4	469.8	469.8	474.6	466	33,003
December 05, 2025	464.8	463.8	463.8	466.2	457.4	29,146
December 04, 2025	463	462.4	462.4	464.8	457.2	58,513
December 03, 2025	462	459.4	459.4	465.6	454.2	57,670
December 02, 2025	447	460.8	460.8	460.8	437	652,395
December 01, 2025	494.6	478	478	495	469.2	38,918
November 28, 2025	491.4	496.2	496.2	496.4	487.4	37,119
November 27, 2025	488.6	490.6	490.6	491.4	486	16,035
November 26, 2025	488.2	488	488	492.6	481.4	38,139
November 25, 2025	465.2	472.2	472.2	475	461.2	67,021
November 24, 2025	462.2	464.4	464.4	468.4	459.4	83,291
November 21, 2025	467	455.4	455.4	471	448.2	62,715

Swissquote Group Holding Ltd (SQN.SW) SIX