The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 196.05
-5.15 (-2.56%)
At close: Apr 23, 2026
FRA:UHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0.65% | - |
| Apr 21, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -1.96% | - |
| Apr 20, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 3.79% | - |
| Apr 17, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 1.81% | - |
| Apr 16, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -4.05% | - |
| Apr 15, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 1.23% | - |
| Apr 14, 2026 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | -0.33% | - |
| Apr 13, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 2.00% | - |
| Apr 10, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -1.41% | - |
| Apr 9, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 4.32% | - |
| Apr 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.88% | - |
| Apr 7, 2026 | 189.30 | 189.30 | 186.50 | 186.50 | 186.50 | -0.59% | 125 |
| Apr 2, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.71% | - |
| Apr 1, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 1.53% | - |
| Mar 31, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 1.69% | - |
| Mar 30, 2026 | 184.70 | 184.70 | 183.00 | 183.00 | 183.00 | -2.87% | 37 |
| Mar 27, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - | - |
| Mar 26, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.56% | - |
| Mar 25, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 1.77% | - |
| Mar 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 2.22% | - |
| Mar 23, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -1.34% | - |
| Mar 20, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | -1.43% | - |
| Mar 19, 2026 | 180.35 | 185.20 | 180.35 | 185.20 | 185.20 | -1.93% | 20 |
| Mar 18, 2026 | 192.35 | 192.35 | 188.85 | 188.85 | 188.85 | -2.98% | 20 |
| Mar 17, 2026 | 189.05 | 194.65 | 189.05 | 194.65 | 194.65 | 3.62% | 3 |
| Mar 16, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | -0.03% | - |
| Mar 13, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - | - |
| Mar 12, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.77% | - |
| Mar 11, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 0.03% | - |
| Mar 10, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 2.77% | - |
| Mar 9, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -1.89% | 8 |
| Mar 6, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | -1.98% | - |
| Mar 5, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -1.31% | - |
| Mar 4, 2026 | 195.55 | 195.55 | 194.10 | 194.10 | 194.10 | -2.32% | 200 |
| Mar 3, 2026 | 196.60 | 198.70 | 194.55 | 198.70 | 198.70 | -3.21% | 55 |
| Mar 2, 2026 | 206.50 | 206.50 | 205.30 | 205.30 | 205.30 | -4.95% | 30 |
| Feb 27, 2026 | 219.10 | 219.10 | 216.00 | 216.00 | 216.00 | -0.60% | 25 |
| Feb 26, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -1.23% | - |
| Feb 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.99% | - |
| Feb 24, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 0.19% | - |
| Feb 23, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 0.65% | 12 |
| 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% | - |