The Swatch Group AG (FRA:UHRA)
Germany · Delayed Price · Currency is EUR 7.80
+0.10 (1.30%)
Last updated: Sep 9, 2025, 3:29 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.35 | 7.80 | 7.35 | 7.80 | - | 1.30% | - |
| Sep 8, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | - | 1.32% | - |
| Sep 5, 2025 | 7.15 | 7.60 | 7.15 | 7.60 | - | 2.70% | 387 |
| Sep 4, 2025 | 7.10 | 7.50 | 7.10 | 7.40 | - | -0.67% | 387 |
| Sep 3, 2025 | 7.10 | 7.50 | 7.10 | 7.45 | - | -2.61% | 387 |
| Sep 2, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | - | -4.97% | 387 |
| Sep 1, 2025 | 7.20 | 8.05 | 7.20 | 8.05 | - | 6.62% | 300 |
| Aug 29, 2025 | 7.35 | 7.60 | 7.35 | 7.55 | - | -1.95% | 128 |
| Aug 28, 2025 | 7.55 | 7.95 | 7.55 | 7.70 | - | 0.65% | 128 |
| Aug 27, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | - | 2.68% | 128 |
| Aug 26, 2025 | 7.25 | 7.55 | 7.25 | 7.45 | - | -0.67% | - |
| Aug 25, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | - | 2.04% | - |
| Aug 22, 2025 | 6.95 | 7.35 | 6.95 | 7.35 | - | 1.38% | 128 |
| Aug 21, 2025 | 6.95 | 7.30 | 6.95 | 7.25 | - | - | 128 |
| Aug 20, 2025 | 6.95 | 7.25 | 6.95 | 7.25 | - | 0.69% | 128 |
| Aug 19, 2025 | 6.65 | 7.20 | 6.65 | 7.20 | - | 3.60% | 128 |
| Aug 18, 2025 | 6.85 | 7.05 | 6.85 | 6.95 | - | -2.80% | 128 |
| Aug 15, 2025 | 6.90 | 7.20 | 6.90 | 7.15 | - | -0.69% | 128 |
| Aug 14, 2025 | 6.90 | 7.25 | 6.90 | 7.20 | - | - | 128 |
| Aug 13, 2025 | 6.90 | 7.25 | 6.90 | 7.20 | - | 0.70% | 128 |
| Aug 12, 2025 | 6.90 | 7.25 | 6.90 | 7.15 | - | -1.38% | - |
| Aug 11, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | - | -0.68% | 128 |
| Aug 8, 2025 | 7.05 | 7.35 | 7.05 | 7.30 | - | -2.01% | 128 |
| Aug 7, 2025 | 6.85 | 7.45 | 6.85 | 7.45 | - | 0.68% | 128 |
| Aug 6, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | - | 0.68% | - |
| Aug 5, 2025 | 7.10 | 7.45 | 7.10 | 7.35 | - | -0.68% | 128 |
| Aug 4, 2025 | 6.80 | 7.55 | 6.80 | 7.40 | - | 1.37% | 128 |
| Aug 1, 2025 | 7.10 | 7.45 | 7.10 | 7.30 | - | -4.58% | 128 |
| Jul 31, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | - | -1.92% | - |
| Jul 30, 2025 | 7.35 | 7.80 | 7.35 | 7.80 | - | -0.64% | 128 |
| Jul 29, 2025 | 7.60 | 7.95 | 7.60 | 7.85 | - | -1.88% | 128 |
| Jul 28, 2025 | 7.90 | 8.25 | 7.90 | 8.00 | - | -3.61% | 128 |
| Jul 25, 2025 | 7.85 | 8.30 | 7.75 | 8.30 | - | 0.61% | 128 |
| Jul 24, 2025 | 7.90 | 8.25 | 7.90 | 8.25 | - | 3.77% | - |
| Jul 23, 2025 | 7.45 | 7.95 | 7.45 | 7.95 | - | 4.61% | 128 |
| Jul 22, 2025 | 7.05 | 7.60 | 7.05 | 7.60 | - | 3.40% | - |
| Jul 21, 2025 | 7.00 | 7.40 | 7.00 | 7.35 | - | -0.68% | 348 |
| Jul 18, 2025 | 7.05 | 7.40 | 7.05 | 7.40 | - | - | 348 |
| Jul 17, 2025 | 6.40 | 7.55 | 6.40 | 7.40 | - | 2.78% | 348 |
| Jul 16, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | - | -0.69% | 176 |
| Jul 15, 2025 | 6.75 | 7.30 | 6.75 | 7.25 | - | 0.69% | 176 |
| Jul 14, 2025 | 6.75 | 7.20 | 6.75 | 7.20 | - | - | 176 |
| Jul 11, 2025 | 6.85 | 7.20 | 6.85 | 7.20 | - | - | 176 |
| Jul 10, 2025 | 6.75 | 7.20 | 6.75 | 7.20 | - | 0.70% | 176 |
| Jul 9, 2025 | 6.65 | 7.15 | 6.65 | 7.15 | - | 3.62% | - |
| Jul 8, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | - | 2.22% | 176 |
| Jul 7, 2025 | 6.45 | 6.85 | 6.45 | 6.75 | - | -1.46% | 176 |
| Jul 4, 2025 | 6.50 | 6.85 | 6.50 | 6.85 | - | -2.14% | 176 |
| Jul 3, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | - | 2.94% | - |
| Jul 2, 2025 | 6.45 | 6.80 | 6.45 | 6.80 | - | 1.49% | - |