The Swatch Group AG (BIT:1UHR)
Italy · Delayed Price · Currency is EUR 196.20
-2.70 (-1.36%)
At close: Oct 2, 2026
BIT:1UHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -1.36% | - |
| Oct 1, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -0.25% | - |
| Sep 30, 2026 | 202.00 | 202.00 | 201.20 | 199.40 | 199.40 | -1.72% | 270 |
| Sep 29, 2026 | 198.95 | 199.05 | 198.95 | 202.90 | 202.90 | 4.35% | 310 |
| Sep 28, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | 0.78% | - |
| Sep 25, 2026 | 193.60 | 193.60 | 193.15 | 192.95 | 192.95 | 0.52% | 152 |
| Sep 24, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 0.10% | - |
| Sep 23, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 1.64% | - |
| Sep 22, 2026 | 191.15 | 192.55 | 191.15 | 188.65 | 188.65 | 0.05% | 1,073 |
| Sep 21, 2026 | 190.75 | 190.75 | 190.75 | 188.55 | 188.55 | 1.07% | 150 |
| Sep 18, 2026 | 187.05 | 187.05 | 187.05 | 186.55 | 186.55 | - | 147 |
| Sep 17, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 1.08% | - |
| Sep 16, 2026 | 184.40 | 184.40 | 184.40 | 184.55 | 184.55 | 0.46% | 5 |
| Sep 15, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -2.18% | - |
| Sep 14, 2026 | 186.55 | 187.15 | 186.55 | 187.80 | 187.80 | -0.84% | 525 |
| Sep 11, 2026 | 190.30 | 190.30 | 190.30 | 189.40 | 189.40 | 0.77% | 140 |
| Sep 10, 2026 | 187.45 | 187.45 | 187.45 | 187.95 | 187.95 | -0.95% | 2 |
| Sep 9, 2026 | 190.05 | 190.05 | 190.00 | 189.75 | 189.75 | -4.00% | 140 |
| Sep 8, 2026 | 195.25 | 195.25 | 194.55 | 197.65 | 197.65 | 0.15% | 287 |
| Sep 7, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -0.13% | - |
| Sep 4, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 1.26% | - |
| Sep 3, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -0.46% | - |
| Sep 2, 2026 | 194.35 | 194.35 | 194.35 | 196.05 | 196.05 | -0.41% | 200 |
| Sep 1, 2026 | 197.85 | 198.05 | 197.85 | 196.85 | 196.85 | -1.53% | 360 |
| Aug 31, 2026 | 201.40 | 201.40 | 201.40 | 199.90 | 199.90 | -0.74% | 122 |
| Aug 28, 2026 | 202.60 | 202.60 | 202.60 | 201.40 | 201.40 | 1.16% | 120 |
| Aug 27, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -1.82% | - |
| Aug 26, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 1.20% | - |
| Aug 25, 2026 | 200.30 | 200.30 | 200.10 | 200.40 | 200.40 | -0.10% | 480 |
| Aug 24, 2026 | 203.20 | 203.80 | 203.10 | 200.60 | 200.60 | 0.05% | 245 |
| Aug 21, 2026 | 202.40 | 202.40 | 201.50 | 200.50 | 200.50 | - | 246 |
| Aug 20, 2026 | 202.80 | 202.80 | 201.80 | 200.50 | 200.50 | 1.34% | 632 |
| Aug 19, 2026 | 196.80 | 198.35 | 196.80 | 197.85 | 197.85 | 0.56% | 122 |
| Aug 18, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -2.98% | - |
| Aug 17, 2026 | 206.70 | 206.70 | 206.70 | 202.80 | 202.80 | -2.59% | 120 |
| Aug 14, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.43% | - |
| Aug 13, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 0.83% | - |
| Aug 12, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.87% | - |
| Aug 11, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -0.05% | - |
| Aug 10, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 2.62% | - |
| Aug 7, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 0.80% | - |
| Aug 6, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.63% | - |
| Aug 5, 2026 | 199.70 | 199.70 | 197.75 | 199.35 | 199.35 | 0.08% | 240 |
| Aug 4, 2026 | 199.10 | 200.10 | 199.10 | 199.20 | 199.20 | 2.44% | 482 |
| Aug 3, 2026 | 194.40 | 194.40 | 194.40 | 194.45 | 194.45 | 0.05% | 120 |
| Jul 31, 2026 | 193.25 | 193.25 | 193.25 | 194.35 | 194.35 | 2.05% | 120 |
| Jul 30, 2026 | 188.30 | 188.30 | 188.30 | 190.45 | 190.45 | 1.84% | 240 |
| Jul 29, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.09% | - |
| Jul 28, 2026 | 179.95 | 181.35 | 179.95 | 181.40 | 181.40 | 0.36% | 260 |
| Jul 27, 2026 | 180.25 | 180.25 | 180.25 | 180.75 | 180.75 | -1.87% | 120 |