The Swatch Group AG (FRA:UHRA)
Germany · Delayed Price · Currency is EUR 8.55
-0.10 (-1.16%)
At close: Nov 27, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.75% | - |
| Nov 27, 2025 | 8.30 | 8.60 | 8.30 | 8.55 | 8.55 | -1.16% | - |
| Nov 26, 2025 | 8.35 | 8.70 | 8.35 | 8.65 | 8.65 | 1.17% | - |
| Nov 25, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -0.58% | - |
| Nov 24, 2025 | 8.35 | 8.75 | 8.35 | 8.60 | 8.60 | -0.58% | - |
| Nov 21, 2025 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | - | - |
| Nov 20, 2025 | 8.35 | 8.70 | 8.35 | 8.65 | 8.65 | -1.70% | - |
| Nov 19, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 1.15% | - |
| Nov 18, 2025 | 8.90 | 9.10 | 8.55 | 8.70 | 8.70 | -2.79% | 4 |
| Nov 17, 2025 | 8.80 | 9.15 | 8.80 | 8.95 | 8.95 | -1.10% | - |
| Nov 14, 2025 | 8.80 | 9.45 | 8.80 | 9.05 | 9.05 | -2.69% | - |
| Nov 13, 2025 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 1.09% | - |
| Nov 12, 2025 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 1.10% | - |
| Nov 11, 2025 | 8.45 | 9.10 | 8.45 | 9.10 | 9.10 | 6.43% | - |
| Nov 10, 2025 | 8.30 | 8.60 | 8.30 | 8.55 | 8.55 | 0.59% | - |
| Nov 7, 2025 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 1.80% | - |
| Nov 6, 2025 | 8.25 | 8.55 | 8.25 | 8.35 | 8.35 | -1.76% | - |
| Nov 5, 2025 | 8.15 | 8.55 | 8.15 | 8.50 | 8.50 | - | - |
| Nov 4, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | -1.73% | - |
| Nov 3, 2025 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | -1.14% | - |
| Oct 31, 2025 | 8.70 | 9.00 | 8.70 | 8.75 | 8.75 | -2.23% | - |
| Oct 30, 2025 | 8.80 | 9.10 | 8.80 | 8.95 | 8.95 | -5.29% | - |
| Oct 29, 2025 | 8.70 | 9.45 | 8.70 | 9.45 | 9.45 | 5.59% | 250 |
| Oct 28, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | -2.72% | - |
| Oct 27, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | -1.08% | - |
| Oct 24, 2025 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 1.09% | - |
| Oct 23, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 3.37% | - |
| Oct 22, 2025 | 8.60 | 8.95 | 8.60 | 8.90 | 8.90 | 0.56% | - |
| Oct 21, 2025 | 8.95 | 9.15 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 20, 2025 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | -1.10% | - |
| Oct 17, 2025 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | - | - |
| Oct 16, 2025 | 8.60 | 9.10 | 8.60 | 9.10 | 9.10 | 2.82% | - |
| Oct 15, 2025 | 8.25 | 8.85 | 8.25 | 8.85 | 8.85 | 9.26% | - |
| Oct 14, 2025 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | -1.22% | - |
| Oct 13, 2025 | 8.10 | 8.20 | 7.70 | 8.20 | 8.20 | -3.53% | 100 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.66% | 457 |
| Oct 9, 2025 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | - | - |
| Oct 8, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 3.14% | - |
| Oct 7, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | 1.27% | - |
| Oct 6, 2025 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | - | - |
| Oct 3, 2025 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 0.64% | - |
| Oct 2, 2025 | 7.60 | 7.95 | 7.60 | 7.80 | 7.80 | - | - |
| Oct 1, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | - | - |
| Sep 30, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -3.11% | - |
| Sep 29, 2025 | 7.45 | 8.05 | 7.45 | 8.05 | 8.05 | 15.00% | 2,487 |
| Sep 26, 2025 | 7.45 | 7.80 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Sep 25, 2025 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | -4.29% | - |
| Sep 24, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | - | 330 |
| Sep 23, 2025 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 3.82% | - |
| Sep 22, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | -2.48% | - |