The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 222.40
-1.60 (-0.71%)
At close: Jul 17, 2026
FRA:UHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.71% | - |
| Jul 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.09% | - |
| Jul 15, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 3.75% | - |
| Jul 14, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -0.92% | - |
| Jul 13, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.37% | - |
| Jul 10, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1.20% | - |
| Jul 9, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0.05% | - |
| Jul 8, 2026 | 213.60 | 216.20 | 213.60 | 216.20 | 216.20 | -0.41% | 12 |
| Jul 7, 2026 | 211.10 | 217.10 | 211.10 | 217.10 | 217.10 | 1.88% | 50 |
| Jul 6, 2026 | 212.50 | 213.10 | 212.50 | 213.10 | 213.10 | 1.04% | 50 |
| Jul 3, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -1.36% | - |
| Jul 2, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.66% | - |
| Jul 1, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -2.30% | - |
| Jun 30, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.28% | - |
| Jun 29, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.58% | - |
| Jun 26, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 2.12% | - |
| Jun 25, 2026 | 217.10 | 221.40 | 217.10 | 221.40 | 221.40 | -1.25% | 270 |
| Jun 24, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0.76% | - |
| Jun 23, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -1.46% | - |
| Jun 22, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -0.53% | - |
| Jun 19, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.58% | - |
| Jun 18, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -0.53% | - |
| Jun 17, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.13% | - |
| Jun 16, 2026 | 229.20 | 229.50 | 229.20 | 229.50 | 229.50 | 0.61% | 50 |
| Jun 15, 2026 | 230.40 | 230.40 | 228.10 | 228.10 | 228.10 | 3.35% | 30 |
| Jun 12, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 2.75% | - |
| Jun 11, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -1.96% | - |
| Jun 10, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0.37% | - |
| Jun 9, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -0.32% | - |
| Jun 8, 2026 | 215.30 | 219.00 | 215.30 | 219.00 | 219.00 | -3.35% | 1 |
| Jun 5, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -1.26% | - |
| Jun 4, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -3.33% | - |
| Jun 3, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.63% | - |
| Jun 2, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 1.23% | - |
| Jun 1, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.46% | 5 |
| May 29, 2026 | 235.80 | 239.50 | 235.80 | 239.50 | 239.50 | 4.13% | 82 |
| May 28, 2026 | 229.70 | 230.00 | 229.70 | 230.00 | 230.00 | 2.86% | 111 |
| May 27, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 2.85% | 5 |
| May 26, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -1.81% | - |
| May 25, 2026 | 219.90 | 221.40 | 219.90 | 221.40 | 221.40 | 0.59% | 21 |
| May 22, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.05% | 91 |
| May 21, 2026 | 220.70 | 222.40 | 220.20 | 220.20 | 220.20 | -0.63% | 91 |
| May 20, 2026 | 218.10 | 221.60 | 218.10 | 221.60 | 221.60 | 1.14% | 1 |
| May 19, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -2.62% | - |
| May 18, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5.58% | - |
| May 15, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -3.13% | - |
| May 14, 2026 | 219.80 | 224.90 | 219.80 | 224.90 | 219.98 | 6.54% | 180 |
| May 13, 2026 | 226.70 | 226.70 | 211.10 | 211.10 | 206.48 | -6.14% | 81 |
| May 12, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 219.98 | 3.12% | 4 |
| May 11, 2026 | 236.70 | 240.00 | 218.10 | 218.10 | 213.33 | -5.99% | 690 |