The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 32.26
+0.18 (0.56%)
Last updated: Sep 9, 2025, 12:07 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | - | 2.08% | 1 |
| Sep 11, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | - | -0.25% | 1 |
| Sep 10, 2025 | 32.18 | 32.18 | 31.86 | 31.86 | - | -1.24% | 1 |
| Sep 9, 2025 | 32.02 | 32.26 | 32.02 | 32.26 | - | 0.56% | 20 |
| Sep 8, 2025 | 32.02 | 32.14 | 32.02 | 32.08 | - | 2.36% | 400 |
| Sep 5, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | - | 0.58% | 1 |
| Sep 4, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | -0.19% | 1 |
| Sep 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | - | 0.71% | 1 |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.59% | 1 |
| Sep 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | -0.32% | 1 |
| Aug 29, 2025 | 31.92 | 31.92 | 31.60 | 31.60 | - | -3.30% | 1 |
| Aug 28, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | - | 4.28% | 150 |
| Aug 27, 2025 | 30.74 | 31.34 | 30.74 | 31.34 | - | -0.13% | 150 |
| Aug 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | 0.77% | - |
| Aug 25, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | - | 2.77% | - |
| 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 |