The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 30.52
+0.32 (1.06%)
At close: Aug 21, 2025, 10:00 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | -0.72% | 1 |
| Aug 21, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | 1.06% | 1 |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.46% | - |
| Aug 19, 2025 | 29.12 | 30.34 | 29.12 | 30.34 | - | 2.15% | 1 |
| Aug 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | -1.92% | 10 |
| Aug 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | - | 0.07% | 10 |
| Aug 14, 2025 | 30.16 | 30.26 | 30.16 | 30.26 | - | 0.13% | 10 |
| Aug 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | - | 0.40% | 115 |
| Aug 12, 2025 | 30.14 | 30.44 | 30.10 | 30.10 | - | -2.08% | 115 |
| Aug 11, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | - | 0.26% | 20 |
| Aug 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | -0.84% | 50 |
| Aug 7, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | 0.13% | 50 |
| Aug 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.96% | 50 |
| Aug 5, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | 7.52% | 50 |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -7.35% | 50 |
| Aug 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -3.45% | 50 |
| Jul 31, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | - | -0.31% | - |
| Jul 30, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | - | -3.44% | 50 |
| Jul 29, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | - | -0.94% | 50 |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.33% | 50 |
| Jul 25, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | 1.17% | 50 |
| Jul 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | - | 1.73% | - |
| Jul 23, 2025 | 32.26 | 33.48 | 32.26 | 33.48 | - | 8.63% | 50 |
| Jul 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | 0.26% | 1,630 |
| Jul 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | - | -1.03% | 1,630 |
| Jul 18, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | -0.77% | 1,630 |
| Jul 17, 2025 | 30.76 | 31.30 | 30.76 | 31.30 | - | 0.97% | 1,630 |
| Jul 16, 2025 | 30.24 | 31.00 | 30.24 | 31.00 | - | 0.71% | 820 |
| Jul 15, 2025 | 30.40 | 30.78 | 30.40 | 30.78 | - | 0.92% | 1,700 |
| Jul 14, 2025 | 30.12 | 30.50 | 30.10 | 30.50 | - | -0.20% | 2,001 |
| Jul 11, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | 2.21% | 1 |
| Jul 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 0.81% | 1 |
| Jul 9, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | - | 2.56% | - |
| Jul 8, 2025 | 28.66 | 28.92 | 28.66 | 28.92 | - | 0.21% | 1 |
| Jul 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | - | -0.14% | 1 |
| Jul 4, 2025 | 28.86 | 28.90 | 28.86 | 28.90 | - | -2.17% | 1 |
| Jul 3, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 3.50% | - |
| Jul 2, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | - | 0.07% | - |
| Jul 1, 2025 | 28.56 | 28.56 | 28.52 | 28.52 | - | -1.93% | 2 |
| Jun 30, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | 1.47% | 10 |
| Jun 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | - | 0.70% | 1 |
| Jun 26, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | - | -0.07% | 5 |
| Jun 25, 2025 | 29.16 | 29.16 | 28.48 | 28.48 | - | -2.47% | 1 |
| Jun 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 3.33% | - |
| Jun 23, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | -3.22% | 100 |
| Jun 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.95% | 100 |
| Jun 19, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | -1.07% | 100 |
| Jun 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.27% | - |
| Jun 17, 2025 | 29.76 | 29.76 | 29.72 | 29.72 | - | -0.93% | 100 |
| Jun 16, 2025 | 29.44 | 30.00 | 29.44 | 30.00 | - | 0.20% | 100 |