The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 42.68
+0.84 (2.01%)
At close: Feb 20, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 2.01% | - |
| Feb 19, 2026 | 42.34 | 42.34 | 41.84 | 41.84 | 41.84 | -1.97% | 1 |
| Feb 18, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.05% | - |
| Feb 17, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.66% | - |
| Feb 16, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 1.14% | - |
| Feb 13, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -2.92% | - |
| Feb 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.09% | - |
| Feb 11, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.19% | - |
| Feb 10, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 2.43% | - |
| Feb 9, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 2.84% | - |
| Feb 6, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.49% | - |
| Feb 5, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.14% | - |
| Feb 4, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.89% | - |
| Feb 3, 2026 | 39.26 | 40.60 | 39.26 | 40.60 | 40.60 | 4.48% | 1 |
| Feb 2, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 2.75% | - |
| Jan 30, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 2.66% | - |
| Jan 29, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 2.05% | - |
| Jan 28, 2026 | 35.56 | 36.10 | 35.56 | 36.10 | 36.10 | -0.55% | 126 |
| Jan 27, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.22% | - |
| Jan 26, 2026 | 36.20 | 36.38 | 36.20 | 36.38 | 36.38 | -0.55% | 6 |
| Jan 23, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.05% | - |
| Jan 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.39% | - |
| Jan 21, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.50% | - |
| Jan 20, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.66% | - |
| Jan 19, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -2.04% | - |
| Jan 16, 2026 | 37.10 | 37.28 | 37.10 | 37.28 | 37.28 | -4.46% | 1 |
| Jan 15, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.36% | - |
| Jan 14, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.41% | - |
| Jan 13, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.26% | - |
| Jan 12, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -1.85% | - |
| Jan 9, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 3.13% | - |
| Jan 8, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -3.14% | - |
| Jan 7, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 4.01% | - |
| Jan 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.68% | - |
| Jan 5, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 1.98% | - |
| Jan 2, 2026 | 36.98 | 37.30 | 36.98 | 37.30 | 37.30 | 1.47% | 56 |
| Dec 30, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -1.61% | - |
| Dec 29, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.36% | - |
| Dec 23, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.22% | - |
| Dec 22, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.38% | - |
| Dec 19, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.60% | - |
| Dec 18, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.05% | - |
| Dec 17, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.44% | - |
| Dec 16, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.50% | - |
| Dec 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.58% | - |
| Dec 12, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.28% | - |
| Dec 11, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.72% | - |
| Dec 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -2.08% | - |
| Dec 9, 2025 | 35.64 | 35.64 | 35.58 | 35.58 | 35.58 | -1.93% | 1 |
| Dec 8, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.55% | 7 |