The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 226.10
+4.70 (2.12%)
At close: Jun 26, 2026
FRA:UHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 215.80 | 233.00 | 215.80 | 232.00 | 226.92 | 3.11% | 400 |
| May 7, 2026 | 206.60 | 225.00 | 206.60 | 225.00 | 220.08 | 12.92% | 20 |
| May 6, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 194.89 | 2.60% | - |
| May 5, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 189.95 | -0.84% | - |
| May 4, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 191.56 | 1.42% | - |
| Apr 30, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 188.87 | -1.33% | - |
| Apr 29, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 191.42 | -1.68% | - |
| Apr 28, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 194.69 | 0.28% | - |
| Apr 27, 2026 | 198.35 | 198.50 | 198.35 | 198.50 | 194.16 | 1.12% | 55 |
| Apr 24, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 192.00 | 0.13% | - |
| Apr 23, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 191.76 | -2.56% | - |
| Apr 22, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 196.80 | 0.65% | - |
| Apr 21, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 195.53 | -1.96% | - |
| Apr 20, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 199.44 | 3.79% | - |
| Apr 17, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 192.15 | 1.81% | - |
| Apr 16, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 188.73 | -4.05% | - |