The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 185.90
+2.70 (1.47%)
At close: Sep 18, 2026
FRA:UHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 1.47% | - |
| Sep 17, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 0.47% | - |
| Sep 16, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -1.22% | - |
| Sep 15, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -2.22% | - |
| Sep 14, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 1.15% | - |
| Sep 11, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | -0.77% | - |
| Sep 10, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -1.95% | - |
| Sep 9, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -1.94% | - |
| Sep 8, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.20% | - |
| Sep 7, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 1.01% | - |
| Sep 4, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -0.62% | - |
| Sep 3, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -1.54% | - |
| Sep 2, 2026 | 196.10 | 197.55 | 196.10 | 197.55 | 197.55 | -0.13% | 9 |
| Sep 1, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.79% | - |
| Aug 31, 2026 | 197.95 | 201.40 | 197.95 | 201.40 | 201.40 | 2.39% | 5 |
| Aug 28, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | -1.80% | - |
| Aug 27, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.63% | - |
| Aug 26, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -0.03% | - |
| Aug 25, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -0.85% | - |
| Aug 24, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.75% | - |
| Aug 21, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | -0.90% | 10 |
| Aug 20, 2026 | 196.85 | 201.10 | 196.85 | 201.10 | 201.10 | 2.94% | 10 |
| Aug 19, 2026 | 194.75 | 195.35 | 194.75 | 195.35 | 195.35 | -0.20% | 80 |
| Aug 18, 2026 | 199.95 | 199.95 | 195.75 | 195.75 | 195.75 | -6.65% | 10 |
| Aug 17, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 1.60% | - |
| Aug 14, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.93% | - |
| Aug 13, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.39% | - |
| Aug 12, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -0.63% | - |
| Aug 11, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 2.94% | - |
| Aug 10, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -0.64% | - |
| Aug 7, 2026 | 202.80 | 202.80 | 202.00 | 202.00 | 202.00 | 0.40% | 11 |
| Aug 6, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 2.78% | - |
| Aug 5, 2026 | 200.20 | 200.20 | 195.75 | 195.75 | 195.75 | 0.82% | 100 |
| Aug 4, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | 0.67% | - |
| Aug 3, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | 1.77% | - |
| Jul 31, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.26% | - |
| Jul 30, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 4.45% | 50 |
| Jul 29, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.58% | - |
| Jul 28, 2026 | 177.45 | 182.00 | 177.45 | 182.00 | 182.00 | -0.44% | 50 |
| Jul 27, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -1.38% | - |
| Jul 24, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | -1.72% | - |
| Jul 23, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -5.44% | - |
| Jul 22, 2026 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | -5.38% | - |
| Jul 21, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -4.83% | - |
| Jul 20, 2026 | 221.60 | 221.60 | 221.50 | 221.50 | 221.50 | -0.40% | 20 |
| 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% | - |