The Swatch Group AG (FRA:UHRA)
Germany · Delayed Price · Currency is EUR 8.85
-0.25 (-2.75%)
At close: Mar 27, 2026
FRA:UHRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | -2.75% | - |
| Mar 26, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | - | - |
| Mar 25, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2.25% | - |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Mar 23, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -0.57% | - |
| Mar 20, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Mar 18, 2026 | 9.10 | 9.20 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Mar 17, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | - |
| Mar 16, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 0.56% | - |
| Mar 13, 2026 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | -0.56% | - |
| Mar 12, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Mar 11, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -0.56% | - |
| Mar 10, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Mar 9, 2026 | 8.70 | 9.30 | 8.70 | 9.30 | 9.30 | 6.90% | 452 |
| Mar 6, 2026 | 8.95 | 9.00 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Mar 5, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Mar 4, 2026 | 9.25 | 9.25 | 9.00 | 9.05 | 9.05 | -0.55% | - |
| Mar 3, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -9.17% | - |
| Feb 26, 2026 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | 6.86% | 5,327 |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 24, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 20, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -9.91% | - |
| Feb 19, 2026 | 10.10 | 11.10 | 9.85 | 11.10 | 11.10 | 9.90% | 5 |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 17, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Feb 16, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 10, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Feb 9, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.52% | - |
| Feb 6, 2026 | 9.70 | 9.85 | 9.55 | 9.85 | 9.85 | 1.55% | - |
| Feb 5, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - | 159 |
| Feb 4, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 3.19% | - |
| Feb 3, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 1.62% | - |
| Feb 2, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | 2.78% | - |
| Jan 30, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 5.88% | - |
| Jan 29, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jan 28, 2026 | 8.65 | 8.70 | 8.50 | 8.70 | 8.70 | 0.58% | - |
| Jan 27, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 1.17% | - |
| Jan 26, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Jan 23, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jan 22, 2026 | 8.50 | 8.75 | 8.50 | 8.70 | 8.70 | 1.75% | - |
| Jan 21, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Jan 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jan 19, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | -2.25% | - |