The Swatch Group AG (FRA:UHR)
Germany · Delayed Price · Currency is EUR 238.90
+2.90 (1.23%)
At close: Jun 2, 2026
FRA:UHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 196.70 | 1.23% | - |
| Apr 14, 2026 | 198.65 | 198.65 | 198.65 | 198.65 | 194.30 | -0.33% | - |
| Apr 13, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 194.94 | 2.00% | - |
| Apr 10, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 191.12 | -1.41% | - |
| Apr 9, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 193.86 | 4.32% | - |
| Apr 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 185.84 | 1.88% | - |
| Apr 7, 2026 | 189.30 | 189.30 | 186.50 | 186.50 | 182.42 | -0.59% | 125 |
| Apr 2, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 183.49 | -0.71% | - |
| Apr 1, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 184.82 | 1.53% | - |
| Mar 31, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 182.03 | 1.69% | - |
| Mar 30, 2026 | 184.70 | 184.70 | 183.00 | 183.00 | 179.00 | -2.87% | 37 |
| Mar 27, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 184.28 | - | - |
| Mar 26, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 184.28 | 0.56% | - |
| Mar 25, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 183.25 | 1.77% | - |
| Mar 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 180.07 | 2.22% | - |
| Mar 23, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 176.16 | -1.34% | - |
| Mar 20, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 178.56 | -1.43% | - |