The Swatch Group AG (ETR:UHR)
Germany · Delayed Price · Currency is EUR 176.90
+4.80 (2.79%)
At close: Nov 7, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |