The Swatch Group AG (ETR:UHR)
Germany · Delayed Price · Currency is EUR 174.10
-2.25 (-1.28%)
At close: Nov 28, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 175.00 | 175.00 | 173.70 | 174.10 | 174.10 | -1.28% | 17 |
| Nov 27, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | -1.97% | - |
| Nov 26, 2025 | 181.25 | 181.25 | 179.90 | 179.90 | 179.90 | 0.33% | 16 |
| Nov 24, 2025 | 180.80 | 180.80 | 179.30 | 179.30 | 179.30 | 0.25% | 148 |
| Nov 21, 2025 | 178.95 | 179.65 | 178.85 | 178.85 | 178.85 | -0.31% | 405 |
| Nov 20, 2025 | 176.75 | 179.40 | 176.75 | 179.40 | 179.40 | -0.25% | 95 |
| Nov 19, 2025 | 179.75 | 179.85 | 179.75 | 179.85 | 179.85 | -0.58% | 46 |
| Nov 18, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -2.45% | - |
| Nov 17, 2025 | 189.30 | 189.30 | 185.45 | 185.45 | 185.45 | -2.37% | 50 |
| Nov 14, 2025 | 189.35 | 189.95 | 189.35 | 189.95 | 189.95 | -0.76% | 57 |
| Nov 13, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.10% | - |
| Nov 12, 2025 | 193.30 | 193.40 | 191.60 | 191.60 | 191.60 | 0.58% | 193 |
| Nov 11, 2025 | 184.20 | 190.50 | 184.20 | 190.50 | 190.50 | 6.57% | 207 |
| Nov 10, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.93% | - |
| Nov 7, 2025 | 176.45 | 177.10 | 176.45 | 177.10 | 177.10 | 2.73% | 115 |
| Nov 6, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -2.02% | - |
| Nov 5, 2025 | 174.15 | 175.95 | 174.15 | 175.95 | 175.95 | -0.17% | 1 |
| Nov 4, 2025 | 176.95 | 176.95 | 175.75 | 176.25 | 176.25 | -2.11% | 130 |
| Nov 3, 2025 | 180.80 | 180.80 | 180.05 | 180.05 | 180.05 | -0.63% | 8 |
| Oct 31, 2025 | 183.05 | 183.05 | 181.20 | 181.20 | 181.20 | -3.57% | 24 |
| Oct 30, 2025 | 189.40 | 189.40 | 187.90 | 187.90 | 187.90 | -0.79% | 73 |
| Oct 29, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 1.28% | - |
| Oct 28, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.73% | - |
| Oct 27, 2025 | 188.60 | 188.60 | 184.45 | 185.65 | 185.65 | -1.85% | 59 |
| Oct 24, 2025 | 189.25 | 189.25 | 189.15 | 189.15 | 189.15 | -1.28% | 1 |
| Oct 23, 2025 | 187.35 | 191.60 | 187.35 | 191.60 | 191.60 | 2.96% | 24 |
| Oct 22, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.64% | - |
| Oct 20, 2025 | 187.50 | 191.15 | 187.50 | 191.15 | 191.15 | 1.49% | 2 |
| Oct 17, 2025 | 188.70 | 188.70 | 188.35 | 188.35 | 188.35 | 0.29% | 26 |
| Oct 16, 2025 | 188.20 | 188.55 | 187.80 | 187.80 | 187.80 | 1.57% | 785 |
| Oct 15, 2025 | 181.85 | 184.90 | 181.85 | 184.90 | 184.90 | 7.94% | 801 |
| Oct 14, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.03% | 29 |
| Oct 13, 2025 | 168.25 | 169.55 | 168.25 | 169.55 | 169.55 | 1.47% | 589 |
| Oct 10, 2025 | 170.45 | 170.45 | 167.10 | 167.10 | 167.10 | -0.80% | 50 |
| Oct 9, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -0.65% | - |
| Oct 8, 2025 | 167.90 | 169.55 | 167.90 | 169.55 | 169.55 | 4.15% | 68 |
| Oct 7, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.68% | 5 |
| Oct 6, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -1.01% | - |
| Oct 3, 2025 | 162.70 | 163.35 | 162.70 | 163.35 | 163.35 | 1.97% | 1 |
| Oct 2, 2025 | 161.50 | 161.50 | 160.20 | 160.20 | 160.20 | -1.05% | 5 |
| Oct 1, 2025 | 161.30 | 161.90 | 161.30 | 161.90 | 161.90 | 1.31% | 1 |
| Sep 30, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.81% | - |
| Sep 29, 2025 | 160.45 | 161.10 | 160.45 | 161.10 | 161.10 | 0.37% | 2 |
| Sep 26, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -4.80% | - |
| Sep 23, 2025 | 162.95 | 168.60 | 162.95 | 168.60 | 168.60 | 3.72% | 71 |
| Sep 22, 2025 | 160.20 | 162.55 | 160.20 | 162.55 | 162.55 | 0.68% | 3 |
| 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% | - |