The Swatch Group AG (FRA:UHRA)
Germany · Delayed Price · Currency is EUR 9.60
+0.15 (1.59%)
At close: Aug 26, 2026
FRA:UHRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | - | 1.06% | - |
| Aug 25, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -1.56% | - |
| Aug 24, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | - | - |
| Aug 21, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 2.67% | - |
| Aug 20, 2026 | 9.35 | 9.60 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Aug 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Aug 14, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Aug 13, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | - |
| Aug 12, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | -1.52% | - |
| Aug 11, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 2.06% | - |
| Aug 10, 2026 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | 1.57% | - |
| Aug 7, 2026 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | - |
| Aug 6, 2026 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2.70% | - |
| Aug 5, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Aug 4, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | - |
| Aug 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jul 31, 2026 | 8.55 | 9.20 | 8.55 | 9.20 | 9.20 | 7.60% | - |
| Jul 30, 2026 | 8.85 | 8.90 | 8.55 | 8.55 | 8.55 | -5.00% | - |
| Jul 29, 2026 | 8.65 | 9.00 | 8.55 | 9.00 | 9.00 | 4.65% | - |
| Jul 28, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | - |
| Jul 27, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jul 24, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -2.81% | 15 |
| Jul 23, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jul 22, 2026 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | -10.40% | - |
| Jul 21, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -1.94% | - |
| Jul 20, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 17, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 16, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | -2.80% | - |
| Jul 15, 2026 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 3.88% | - |
| Jul 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 13, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Jul 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 8, 2026 | 9.95 | 10.30 | 9.95 | 10.20 | 10.20 | 2.00% | - |
| Jul 7, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 0.50% | - |
| Jul 6, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jul 3, 2026 | 10.00 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Jul 1, 2026 | 10.00 | 10.60 | 9.85 | 10.60 | 10.60 | 6.53% | 2,000 |
| Jun 30, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jun 29, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jun 26, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 25, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | - |
| Jun 24, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jun 23, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Jun 22, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Jun 19, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | - |
| Jun 18, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |