The Swatch Group AG (FRA:UHRA)
Germany · Delayed Price · Currency is EUR 10.90
-0.10 (-0.91%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:UHRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | - | -0.91% | - |
| Jun 2, 2026 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 1, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | - |
| May 29, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 3.74% | - |
| May 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| May 27, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | -6.90% | 253 |
| May 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | 100 |
| May 21, 2026 | 10.40 | 11.50 | 10.30 | 11.00 | 11.00 | 6.80% | 3,526 |
| May 20, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | - |
| May 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 18, 2026 | 11.90 | 11.90 | 10.30 | 10.30 | 10.30 | -8.77% | 2,004 |
| May 15, 2026 | 10.10 | 11.40 | 10.10 | 11.40 | 11.29 | 9.62% | 28 |
| May 14, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.30 | 4.00% | - |
| May 13, 2026 | 10.70 | 10.70 | 9.90 | 10.00 | 9.90 | -4.76% | - |
| May 12, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.40 | -0.94% | - |
| May 8, 2026 | 10.30 | 10.60 | 10.10 | 10.60 | 10.50 | 7.07% | - |
| May 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 3.12% | - |
| May 6, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.51 | 2.67% | - |
| May 5, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.26 | - | - |
| May 4, 2026 | 9.35 | 9.40 | 9.35 | 9.35 | 9.26 | -0.53% | - |
| Apr 30, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.31 | 1.62% | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.16 | -1.07% | - |
| Apr 28, 2026 | 9.30 | 9.50 | 9.30 | 9.35 | 9.26 | -1.58% | - |
| Apr 27, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.41 | 1.06% | - |
| Apr 24, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.31 | -1.05% | - |
| Apr 23, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.41 | -1.04% | - |
| Apr 22, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.51 | -0.52% | - |
| Apr 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | 1.05% | - |
| Apr 20, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.46 | -2.55% | - |
| Apr 17, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.71 | 3.70% | - |
| Apr 16, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.36 | 2.72% | - |
| Apr 15, 2026 | 9.65 | 9.65 | 9.20 | 9.20 | 9.11 | -4.17% | - |
| Apr 14, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.51 | 1.05% | - |
| Apr 13, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.41 | -2.06% | - |
| Apr 10, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.61 | 3.19% | - |
| Apr 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -0.53% | - |
| Apr 8, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.36 | 3.28% | - |
| Apr 7, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.06 | 2.23% | - |
| Apr 2, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.86 | -1.10% | - |
| Apr 1, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 8.96 | 1.69% | - |
| Mar 31, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.81 | 1.14% | - |
| Mar 30, 2026 | 8.80 | 8.80 | 8.65 | 8.80 | 8.72 | -0.56% | - |
| Mar 27, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.76 | -2.75% | - |
| Mar 26, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.01 | - | - |
| Mar 25, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.01 | 2.25% | - |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 2.89% | - |
| Mar 23, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.57 | -0.57% | - |
| Mar 20, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.62 | 2.35% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.42 | -2.86% | - |
| Mar 18, 2026 | 9.10 | 9.20 | 8.75 | 8.75 | 8.67 | -2.78% | - |