The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 199.10
-1.70 (-0.85%)
At close: Aug 25, 2026
FRA:UHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |