The Swatch Group AG (ETR:UHR)
Germany · Delayed Price · Currency is EUR 270.00
+1.00 (0.37%)
Jan 18, 2019, 4:00 PM EDT
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 1.13% | - |
| Sep 18, 2025 | 160.15 | 160.15 | 159.65 | 159.65 | 159.65 | -1.72% | 3 |
| Sep 17, 2025 | 161.55 | 162.45 | 161.55 | 162.45 | 162.45 | 0.31% | 28 |
| Sep 16, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.47% | - |
| Sep 15, 2025 | 162.40 | 162.40 | 161.20 | 161.20 | 161.20 | 0.72% | 1 |
| Sep 12, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 2.63% | - |
| Sep 10, 2025 | 156.75 | 156.75 | 155.95 | 155.95 | 155.95 | -1.08% | 1 |
| Sep 9, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.06% | - |
| Sep 8, 2025 | 158.45 | 158.65 | 157.75 | 157.75 | 157.75 | -0.25% | 2 |
| Sep 5, 2025 | 156.20 | 158.15 | 156.20 | 158.15 | 158.15 | 2.43% | 19 |
| Sep 4, 2025 | 155.70 | 155.70 | 154.40 | 154.40 | 154.40 | 0.55% | 29 |
| Sep 3, 2025 | 155.05 | 155.05 | 152.65 | 153.55 | 153.55 | 1.22% | 263 |
| Sep 1, 2025 | 153.65 | 153.65 | 151.70 | 151.70 | 151.70 | -2.13% | 3 |
| Aug 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.46% | 3 |
| Aug 28, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -0.91% | - |
| Aug 27, 2025 | 152.60 | 159.20 | 152.60 | 158.75 | 158.75 | 2.39% | 194 |
| Aug 26, 2025 | 155.60 | 155.60 | 155.05 | 155.05 | 155.05 | -0.19% | 41 |
| Aug 25, 2025 | 153.20 | 155.35 | 153.20 | 155.35 | 155.35 | 3.91% | 401 |
| Aug 21, 2025 | 149.95 | 150.00 | 148.15 | 149.50 | 149.50 | 3.57% | 9 |
| Aug 19, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | -0.99% | 37 |
| Aug 18, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.41% | 1,000 |
| Aug 15, 2025 | 148.05 | 148.05 | 146.40 | 146.40 | 146.40 | -0.54% | 2 |
| Aug 14, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.91% | 150 |
| Aug 13, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 1.64% | 110 |
| Aug 12, 2025 | 148.00 | 148.00 | 146.15 | 146.15 | 146.15 | -1.25% | 857 |
| Aug 11, 2025 | 152.00 | 152.30 | 148.00 | 148.00 | 148.00 | -2.47% | 128 |
| Aug 7, 2025 | 151.90 | 153.70 | 151.75 | 151.75 | 151.75 | 0.20% | 94 |
| Aug 6, 2025 | 150.85 | 151.45 | 150.85 | 151.45 | 151.45 | 0.03% | 1 |
| Aug 5, 2025 | 151.95 | 151.95 | 150.70 | 151.40 | 151.40 | - | 1,069 |
| Aug 4, 2025 | 151.70 | 155.00 | 151.40 | 151.40 | 151.40 | 0.07% | 40 |
| Aug 1, 2025 | 154.85 | 154.85 | 151.30 | 151.30 | 151.30 | -2.89% | 26 |
| Jul 31, 2025 | 156.45 | 156.45 | 155.80 | 155.80 | 155.80 | -0.61% | 1 |
| Jul 30, 2025 | 158.10 | 158.10 | 156.75 | 156.75 | 156.75 | -0.76% | 171 |
| Jul 29, 2025 | 160.45 | 160.45 | 157.95 | 157.95 | 157.95 | -2.77% | 224 |
| Jul 28, 2025 | 166.00 | 166.00 | 162.45 | 162.45 | 162.45 | -4.33% | 120 |
| Jul 25, 2025 | 167.40 | 169.80 | 166.70 | 169.80 | 169.80 | 0.38% | 624 |
| Jul 24, 2025 | 168.00 | 169.15 | 168.00 | 169.15 | 169.15 | 3.42% | 120 |
| Jul 23, 2025 | 158.70 | 163.55 | 158.70 | 163.55 | 163.55 | 5.14% | 373 |
| Jul 22, 2025 | 152.70 | 156.20 | 152.70 | 155.55 | 155.55 | 3.36% | 142 |
| Jul 21, 2025 | 150.05 | 150.70 | 150.05 | 150.50 | 150.50 | -0.17% | 2 |
| Jul 18, 2025 | 150.35 | 152.05 | 150.05 | 150.75 | 150.75 | 0.17% | 141 |
| Jul 17, 2025 | 149.40 | 152.60 | 149.40 | 150.50 | 150.50 | 2.45% | 279 |
| Jul 16, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.82% | - |
| Jul 15, 2025 | 146.25 | 146.25 | 145.70 | 145.70 | 145.70 | 0.28% | 1 |
| Jul 14, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.89% | - |
| Jul 11, 2025 | 146.15 | 148.00 | 146.00 | 146.60 | 146.60 | -0.78% | 250 |
| Jul 10, 2025 | 146.50 | 147.75 | 146.15 | 147.75 | 147.75 | 2.96% | 2,196 |
| Jul 9, 2025 | 142.85 | 143.50 | 142.85 | 143.50 | 143.50 | 0.28% | 7 |
| Jul 8, 2025 | 141.00 | 143.10 | 141.00 | 143.10 | 143.10 | 3.14% | 47 |
| Jul 7, 2025 | 139.70 | 139.70 | 138.30 | 138.75 | 138.75 | -0.11% | 181 |