The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 176.95
+2.30 (1.32%)
At close: Dec 1, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -1.47% | - |
| Nov 27, 2025 | 178.30 | 178.30 | 177.25 | 177.25 | 177.25 | -1.01% | 14 |
| Nov 26, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 0.93% | - |
| Nov 25, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.37% | - |
| Nov 24, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -0.53% | - |
| Nov 21, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 2.04% | - |
| Nov 20, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -3.44% | - |
| Nov 19, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | -1.53% | - |
| Nov 18, 2025 | 182.35 | 183.15 | 182.35 | 183.15 | 183.15 | -3.81% | 1 |
| Nov 17, 2025 | 188.55 | 190.40 | 188.55 | 190.40 | 190.40 | -1.65% | 5 |
| Nov 14, 2025 | 188.10 | 193.60 | 188.10 | 193.60 | 193.60 | 1.87% | 20 |
| Nov 13, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | 0.80% | - |
| Nov 12, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 6.41% | - |
| Nov 11, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.20% | - |
| Nov 10, 2025 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 3.60% | - |
| Nov 7, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.13% | - |
| Nov 6, 2025 | 174.00 | 174.00 | 172.65 | 172.65 | 172.65 | -0.06% | 20 |
| Nov 5, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -1.79% | - |
| Nov 4, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -1.68% | - |
| Nov 3, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -4.59% | - |
| Oct 31, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.58% | - |
| Oct 30, 2025 | 188.35 | 190.00 | 188.35 | 188.60 | 188.60 | 1.23% | 30 |
| Oct 29, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 1.39% | - |
| Oct 28, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -2.49% | - |
| Oct 27, 2025 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | -0.66% | - |
| Oct 24, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 1.50% | - |
| Oct 23, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 2.24% | - |
| Oct 22, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -3.66% | - |
| Oct 21, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 0.66% | - |
| Oct 20, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.75% | 10 |
| Oct 17, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -0.72% | - |
| Oct 16, 2025 | 182.25 | 188.40 | 182.25 | 186.60 | 186.60 | 0.76% | 290 |
| Oct 15, 2025 | 175.20 | 185.20 | 175.20 | 185.20 | 185.20 | 5.59% | 30 |
| Oct 14, 2025 | 166.40 | 175.40 | 166.40 | 175.40 | 175.40 | 3.12% | 40 |
| Oct 13, 2025 | 165.25 | 170.10 | 165.25 | 170.10 | 170.10 | -0.90% | 50 |
| Oct 10, 2025 | 166.65 | 171.65 | 166.65 | 171.65 | 171.65 | 3.25% | 50 |
| Oct 9, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -1.83% | - |
| Oct 8, 2025 | 164.60 | 169.35 | 164.60 | 169.35 | 169.35 | 5.74% | 10 |
| Oct 7, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.47% | - |
| Oct 6, 2025 | 161.70 | 161.70 | 160.90 | 160.90 | 160.90 | 1.64% | 25 |
| Oct 3, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.06% | - |
| Oct 2, 2025 | 160.45 | 160.85 | 160.00 | 160.00 | 160.00 | 1.36% | 45 |
| Oct 1, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.97% | - |
| Sep 30, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -1.24% | - |
| Sep 29, 2025 | 158.75 | 161.40 | 158.75 | 161.40 | 161.40 | 1.10% | 15 |
| Sep 26, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -1.66% | - |
| Sep 25, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -2.84% | - |
| Sep 24, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.09% | - |
| Sep 23, 2025 | 162.60 | 169.00 | 162.60 | 168.95 | 168.95 | 5.66% | 23 |
| Sep 22, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.44% | - |