The Swatch Group AG (FRA:UHR)
Germany flag Germany · Delayed Price · Currency is EUR
162.35
-4.75 (-2.84%)
At close: Sep 25, 2025

The Swatch Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025158.75161.40158.75161.40161.401.10%15
Sep 26, 2025159.65159.65159.65159.65159.65-1.66%-
Sep 25, 2025162.35162.35162.35162.35162.35-2.84%-
Sep 24, 2025167.10167.10167.10167.10167.10-1.09%-
Sep 23, 2025162.60169.00162.60168.95168.955.66%23
Sep 22, 2025159.90159.90159.90159.90159.90-0.44%-
Sep 19, 2025160.60160.60160.60160.60160.600.22%-
Sep 18, 2025160.25160.25160.25160.25160.250.03%-
Sep 17, 2025160.20160.20160.20160.20160.200.50%-
Sep 16, 2025159.40159.40159.40159.40159.40-2.24%-
Sep 15, 2025163.05163.05163.05163.05163.053.23%32
Sep 12, 2025157.95157.95157.95157.95157.95-1.89%-
Sep 11, 2025154.30161.00154.30161.00161.003.64%11
Sep 10, 2025155.35155.35155.35155.35155.350.03%-
Sep 9, 2025155.30155.30155.30155.30155.30-3.48%-
Sep 8, 2025160.90160.90160.90160.90160.905.75%20
Sep 5, 2025152.15152.15152.15152.15152.150.53%-
Sep 4, 2025151.35151.35151.35151.35151.350.46%-
Sep 3, 2025150.65150.65150.65150.65150.65-1.08%-
Sep 2, 2025149.95152.30149.95152.30152.300.16%185
Sep 1, 2025152.05152.05152.05152.05152.05-2.06%-
Aug 29, 2025155.25155.25155.25155.25155.25-2.11%-
Aug 28, 2025158.60158.60158.60158.60158.602.82%-
Aug 27, 2025148.85154.25148.85154.25154.250.46%50
Aug 26, 2025153.55153.55153.55153.55153.551.52%-
Aug 25, 2025151.25151.25151.25151.25151.25-1.18%-
Aug 22, 2025147.60153.05147.60153.05153.053.10%500
Aug 21, 2025148.00148.45148.00148.45148.45-0.90%15
Aug 20, 2025147.70149.80147.70149.80149.801.32%2
Aug 19, 2025140.80147.85140.80147.85147.854.49%50
Aug 18, 2025144.85145.50141.50141.50141.50-3.81%520
Aug 15, 2025146.00147.10146.00147.10147.100.75%200
Aug 14, 2025146.00146.00146.00146.00146.00--
Aug 13, 2025146.00146.00146.00146.00146.00--
Aug 12, 2025146.00146.00146.00146.00146.00-1.25%-
Aug 11, 2025148.50148.50147.85147.85147.85-2.38%20
Aug 8, 2025151.45151.45151.45151.45151.45-0.69%1
Aug 7, 2025152.20152.50152.20152.50152.501.06%1
Aug 6, 2025150.90150.90150.90150.90150.90-0.33%20
Aug 5, 2025152.20152.20151.40151.40151.40-0.43%135
Aug 4, 2025151.85153.05151.85152.05152.05-0.03%60
Aug 1, 2025151.25152.10151.25152.10152.10-3.24%25
Jul 31, 2025156.55157.20156.55157.20157.200.03%50
Jul 30, 2025157.15157.15157.15157.15157.15-1.78%-
Jul 29, 2025160.45160.45160.00160.00160.00-3.26%360
Jul 28, 2025169.15169.15165.05165.40165.40-2.62%144
Jul 25, 2025168.75169.85168.75169.85169.851.19%40
Jul 24, 2025167.00167.85167.00167.85167.852.13%100
Jul 23, 2025160.20164.35158.55164.35164.353.17%243
Jul 22, 2025149.75159.30149.75159.30159.306.09%23