The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 38.86
+1.18 (3.13%)
At close: Jan 9, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |