tiprankstipranks
Trending News
More News >
Swissquote Group Holding Ltd. (CH:SQN)
:SQN
Switzerland Market

Swissquote Group Holding Ltd. (SQN) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
472.80
483.20
468.60
479.40
479.40
+1.05%
21,067
0.50
Jun 11, 2025
475.00
478.00
471.00
474.40
474.40
-0.38%
48,260
1.14
Jun 10, 2025
481.00
481.00
472.80
476.20
476.20
-1.61%
28,657
0.68
Jun 06, 2025
487.20
487.60
478.60
484.00
484.00
-0.90%
22,376
0.52
Jun 05, 2025
488.00
491.00
484.80
488.40
488.40
+0.25%
36,786
0.84
Jun 04, 2025
494.80
494.80
486.40
487.20
487.20
-0.85%
25,474
0.57
Jun 03, 2025
492.40
494.60
487.20
491.40
491.40
+0.41%
22,009
0.47
Jun 02, 2025
491.40
494.80
484.60
489.40
489.40
-0.57%
26,123
0.56
May 30, 2025
475.60
492.80
475.60
492.20
492.20
+3.62%
64,566
1.37
May 28, 2025
474.00
478.40
471.40
475.00
475.00
-0.17%
28,190
0.58
May 27, 2025
475.20
480.60
474.40
475.80
475.80
+0.21%
27,334
0.56
May 26, 2025
471.40
477.20
469.60
474.80
474.80
+2.11%
26,038
0.53
May 23, 2025
463.60
471.00
449.40
465.00
465.00
+0.30%
40,995
0.84
May 22, 2025
461.00
464.00
456.40
463.60
463.60
0.00%
17,361
0.35
May 21, 2025
460.00
464.80
457.00
463.60
463.60
+0.52%
23,556
0.48
May 20, 2025
456.00
465.40
455.20
461.20
461.20
+1.36%
30,088
0.61
May 19, 2025
452.80
457.20
450.00
455.00
455.00
+0.35%
26,367
0.53
May 16, 2025
453.60
457.80
451.20
453.40
453.40
0.00%
31,248
0.63
May 15, 2025
453.60
463.00
452.80
453.40
453.40
-0.57%
34,905
0.70
May 14, 2025
450.00
456.20
447.40
456.00
456.00
+1.33%
29,854
0.60
May 13, 2025
450.20
450.20
440.60
450.00
450.00
+0.18%
20,037
0.40
May 12, 2025
447.60
450.20
442.40
449.20
449.20
+1.91%
32,428
0.66
May 09, 2025
453.40
453.40
442.20
446.80
440.80
+0.64%
48,908
1.00
May 08, 2025
442.20
456.40
442.20
450.00
443.96
+3.95%
38,055
0.78
May 07, 2025
441.60
443.00
437.60
438.80
432.91
+0.81%
28,317
0.58
May 06, 2025
440.00
443.20
436.40
441.20
435.28
+1.22%
21,817
0.44
May 05, 2025
440.00
444.80
436.80
441.80
435.87
+2.24%
30,432
0.62
May 02, 2025
426.00
438.40
425.80
438.00
432.12
+4.96%
49,559
1.01
Apr 30, 2025
422.20
427.00
417.00
423.00
417.32
+2.97%
57,144
1.18
Apr 29, 2025
409.00
417.40
406.60
416.40
410.81
+3.75%
26,677
0.55
Apr 28, 2025
402.80
410.60
401.20
406.80
401.34
+2.52%
44,574
0.91
Apr 25, 2025
398.20
402.60
395.60
402.20
396.80
+3.05%
44,154
0.91
Apr 24, 2025
399.60
399.60
389.00
395.60
390.29
+1.16%
31,382
0.64
Apr 23, 2025
395.40
399.60
393.40
396.40
391.08
+2.81%
38,114
0.78
Apr 22, 2025
382.80
391.00
378.80
390.80
385.55
+3.21%
39,639
0.81
Apr 17, 2025
385.00
385.40
378.40
383.80
378.65
+1.52%
29,837
0.61
Apr 16, 2025
389.40
389.40
380.20
383.20
378.05
-1.12%
41,823
0.85
Apr 15, 2025
378.80
392.80
376.80
392.80
387.52
+5.05%
32,733
0.66
Apr 14, 2025
376.60
382.40
371.40
379.00
373.91
+4.28%
41,491
0.84
Apr 11, 2025
368.20
369.40
363.60
368.40
363.45
+2.81%
31,715
0.64
Apr 10, 2025
399.80
399.80
363.00
363.20
358.32
+5.18%
67,009
1.37
Apr 09, 2025
340.00
355.20
336.00
350.00
345.30
+0.16%
51,861
1.07
Apr 08, 2025
345.00
359.60
341.40
354.20
349.44
+7.17%
55,774
1.17
Apr 07, 2025
315.00
350.80
310.20
335.00
330.50
-0.71%
123,326
2.64
Apr 04, 2025
355.00
357.80
330.60
342.00
337.41
-5.03%
130,001
2.87
Apr 03, 2025
375.00
377.80
362.80
365.00
360.10
-3.90%
48,008
1.07
Apr 02, 2025
381.80
385.00
374.00
385.00
379.83
+2.64%
43,052
0.96
Apr 01, 2025
376.00
385.60
375.60
380.20
375.09
+2.11%
44,813
1.01
Mar 31, 2025
379.00
381.00
374.20
377.40
372.33
-0.02%
76,853
1.77
Mar 28, 2025
385.40
390.00
378.60
382.60
377.46
-0.10%
38,290
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis