The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 36.10
-0.20 (-0.55%)
Last updated: Jan 28, 2026, 10:16 AM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.11% | 11 |
| Dec 4, 2025 | 36.20 | 36.44 | 36.20 | 36.44 | 36.44 | 1.28% | 1 |
| Dec 3, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -1.96% | - |
| Dec 2, 2025 | 35.82 | 36.70 | 35.82 | 36.70 | 36.70 | 3.03% | 200 |
| 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 |