The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 35.62
+0.08 (0.23%)
Last updated: Dec 1, 2025, 8:52 AM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.23% | - |
| Nov 28, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -2.63% | - |
| Nov 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.22% | - |
| Nov 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.11% | - |
| Nov 25, 2025 | 36.46 | 36.62 | 36.46 | 36.62 | 36.62 | 0.16% | 200 |
| Nov 24, 2025 | 36.78 | 36.78 | 36.36 | 36.56 | 36.56 | 1.11% | 115 |
| Nov 21, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.74% | - |
| Nov 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.16% | - |
| Nov 18, 2025 | 36.78 | 36.86 | 36.78 | 36.86 | 36.86 | -2.38% | 3 |
| Nov 17, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.63% | 140 |
| Nov 14, 2025 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -2.41% | 780 |
| Nov 13, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.88% | - |
| Nov 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 5.81% | - |
| Nov 11, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.39% | - |
| Nov 10, 2025 | 36.24 | 36.24 | 35.98 | 35.98 | 35.98 | 0.84% | 7 |
| Nov 7, 2025 | 35.12 | 35.68 | 35.12 | 35.68 | 35.68 | -0.39% | 100 |
| Nov 6, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | - |
| Nov 5, 2025 | 35.58 | 35.82 | 35.58 | 35.82 | 35.82 | 0.17% | 3 |
| Nov 4, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -2.77% | - |
| Nov 3, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -2.75% | - |
| Oct 31, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.73% | - |
| Oct 30, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.33% | - |
| Oct 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.64% | - |
| Oct 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -2.40% | - |
| Oct 27, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.05% | - |
| Oct 24, 2025 | 38.66 | 38.66 | 38.26 | 38.26 | 38.26 | 2.24% | 1,200 |
| Oct 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.05% | - |
| Oct 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.76% | - |
| Oct 21, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.42% | - |
| Oct 20, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.81% | - |
| Oct 17, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.91% | - |
| Oct 16, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.76% | - |
| Oct 15, 2025 | 35.70 | 37.00 | 35.70 | 37.00 | 37.00 | 8.76% | 63 |
| Oct 14, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.06% | - |
| Oct 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.35% | - |
| Oct 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.87% | - |
| Oct 9, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 2.32% | - |
| Oct 8, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 2.25% | - |
| Oct 7, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.66% | - |
| Oct 6, 2025 | 33.28 | 33.28 | 33.12 | 33.12 | 33.12 | 2.29% | 13 |
| Oct 3, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.82% | - |
| Oct 2, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.30% | - |
| Oct 1, 2025 | 32.44 | 33.08 | 32.44 | 33.08 | 33.08 | 1.29% | 51 |
| Sep 30, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.25% | - |
| Sep 29, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.62% | - |
| Sep 26, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.88% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.28% | - |
| Sep 24, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 3.33% | - |
| Sep 23, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.86% | - |
| Sep 22, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.31% | - |