The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 213.90
-3.40 (-1.56%)
At close: Feb 20, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 213.20 | 213.90 | 213.20 | 213.90 | 213.90 | -1.56% | 50 |
| Feb 19, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 1.12% | - |
| Feb 18, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0.89% | - |
| Feb 17, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.51% | - |
| Feb 16, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 0.23% | - |
| Feb 13, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.34% | - |
| Feb 12, 2026 | 220.80 | 220.80 | 216.50 | 216.50 | 216.50 | 0.14% | 16 |
| Feb 11, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 2.56% | - |
| Feb 10, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.33% | - |
| Feb 9, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 2.64% | - |
| Feb 6, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.24% | - |
| Feb 5, 2026 | 209.00 | 209.00 | 204.40 | 205.20 | 205.20 | 2.60% | 39 |
| Feb 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.55% | 1 |
| Feb 3, 2026 | 193.95 | 201.20 | 193.95 | 201.10 | 201.10 | 3.13% | 50 |
| Feb 2, 2026 | 195.40 | 195.40 | 195.00 | 195.00 | 195.00 | 7.97% | 20 |
| Jan 30, 2026 | 178.70 | 180.60 | 178.70 | 180.60 | 180.60 | -1.34% | 20 |
| Jan 29, 2026 | 181.50 | 183.05 | 181.50 | 183.05 | 183.05 | 0.74% | 15 |
| Jan 28, 2026 | 180.50 | 181.70 | 180.50 | 181.70 | 181.70 | 0.94% | 20 |
| Jan 27, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.73% | - |
| Jan 26, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.33% | - |
| Jan 23, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.17% | - |
| Jan 22, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.36% | - |
| Jan 21, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.12% | - |
| Jan 20, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -1.95% | - |
| Jan 19, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -2.10% | 2 |
| Jan 16, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | -4.79% | - |
| Jan 15, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 1.16% | - |
| Jan 14, 2026 | 186.35 | 193.15 | 186.35 | 193.15 | 193.15 | 2.68% | 43 |
| Jan 13, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 0.24% | - |
| Jan 12, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.87% | - |
| Jan 9, 2026 | 185.40 | 189.30 | 185.40 | 189.30 | 189.30 | 2.30% | 5 |
| Jan 8, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | -2.61% | - |
| Jan 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.20% | - |
| Jan 6, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 2.16% | - |
| Jan 5, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0.53% | 20 |
| Jan 2, 2026 | 178.45 | 179.25 | 178.45 | 179.25 | 179.25 | 0.06% | 30 |
| Dec 30, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -2.24% | - |
| Dec 29, 2025 | 179.45 | 183.25 | 179.45 | 183.25 | 183.25 | 2.15% | 6 |
| Dec 23, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -1.24% | - |
| Dec 22, 2025 | 178.45 | 181.65 | 178.45 | 181.65 | 181.65 | 0.33% | 10 |
| Dec 19, 2025 | 180.75 | 181.05 | 180.75 | 181.05 | 181.05 | 1.71% | 4 |
| Dec 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.73% | - |
| Dec 17, 2025 | 178.25 | 180.00 | 178.25 | 179.30 | 179.30 | 2.96% | 757 |
| Dec 16, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -1.42% | - |
| Dec 15, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 1.26% | - |
| Dec 12, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 1.54% | 20 |
| Dec 11, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 3.93% | - |
| Dec 10, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -4.84% | - |
| Dec 9, 2025 | 171.15 | 173.70 | 171.15 | 173.70 | 173.70 | -1.03% | 1 |
| Dec 8, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.31% | - |