The Swatch Group AG (FRA:UHRN)
Germany · Delayed Price · Currency is EUR 36.50
+0.60 (1.67%)
At close: Sep 18, 2026
FRA:UHRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.67% | - |
| Sep 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.84% | - |
| Sep 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.06% | - |
| Sep 15, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.49% | - |
| Sep 14, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.40% | - |
| Sep 11, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.68% | - |
| Sep 10, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -2.77% | - |
| Sep 9, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.39% | - |
| Sep 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.91% | - |
| Sep 7, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Sep 4, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.86% | - |
| Sep 3, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.18% | - |
| Sep 2, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.42% | - |
| Sep 1, 2026 | 39.00 | 39.00 | 38.65 | 38.65 | 38.65 | -1.15% | - |
| Aug 31, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.13% | 9 |
| Aug 28, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | - |
| Aug 27, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.64% | - |
| Aug 26, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.28% | - |
| Aug 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.63% | - |
| Aug 24, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.89% | - |
| Aug 21, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.50% | - |
| Aug 20, 2026 | 40.15 | 40.15 | 39.70 | 39.70 | 39.70 | 2.72% | - |
| Aug 19, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.51% | - |
| Aug 18, 2026 | 39.40 | 39.40 | 38.85 | 38.85 | 38.85 | -2.63% | - |
| Aug 17, 2026 | 41.35 | 41.35 | 39.90 | 39.90 | 39.90 | -2.92% | - |
| Aug 14, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Aug 13, 2026 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | 1.11% | - |
| Aug 12, 2026 | 40.30 | 40.65 | 40.30 | 40.65 | 40.65 | -1.57% | 3 |
| Aug 11, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.47% | - |
| Aug 10, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 2.01% | - |
| Aug 7, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.13% | - |
| Aug 6, 2026 | 40.05 | 40.05 | 39.95 | 39.95 | 39.95 | 1.40% | - |
| Aug 5, 2026 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | 2.07% | 3 |
| Aug 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.28% | - |
| Aug 3, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.16% | - |
| Jul 31, 2026 | 38.35 | 38.65 | 38.35 | 38.65 | 38.65 | 2.79% | 2,600 |
| Jul 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Jul 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.04% | - |
| Jul 27, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.61% | - |
| Jul 24, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.67% | 3 |
| Jul 23, 2026 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | -4.87% | 150 |
| Jul 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.80% | - |
| Jul 21, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -4.51% | - |
| Jul 20, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% | 2 |
| Jul 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.34% | - |
| Jul 16, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.22% | - |
| Jul 15, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 3.13% | - |
| Jul 14, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.69% | - |
| Jul 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.80% | - |
| Jul 10, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.69% | - |