The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	199.90	203.60	196.45	197.30	197.30	-1.09%	4,182
Feb 11, 2026	198.08	199.70	196.85	199.48	199.48	0.49%	20,670
Feb 10, 2026	195.45	200.40	195.00	198.51	198.50	2.20%	27,887
Feb 9, 2026	193.78	196.00	192.60	194.22	194.22	0.24%	28,203
Feb 6, 2026	188.75	193.80	185.05	193.75	193.75	3.29%	17,414
Feb 5, 2026	189.58	190.05	186.55	187.57	187.57	-0.83%	138,445
Feb 4, 2026	185.78	189.25	183.10	189.15	189.15	3.63%	72,896
Feb 3, 2026	183.48	186.45	179.45	182.53	182.53	2.06%	86,326
Feb 2, 2026	183.33	184.75	176.08	178.86	178.86	-2.27%	44,574
Jan 30, 2026	173.43	183.05	168.75	183.00	183.00	13.40%	101,607
Jan 29, 2026	168.80	170.35	161.20	161.38	161.38	-2.05%	20,972
Jan 28, 2026	165.68	169.45	162.29	164.75	164.75	-1.14%	25,627
Jan 27, 2026	165.53	168.70	165.15	166.65	166.65	0.54%	41,334
Jan 26, 2026	166.10	167.00	163.90	165.76	165.76	-0.21%	11,860
Jan 23, 2026	167.78	167.98	166.10	166.10	166.10	-1.57%	29,065
Jan 22, 2026	168.60	169.80	167.30	168.75	168.75	2.13%	14,227
Jan 21, 2026	166.60	167.40	164.30	165.23	165.23	0.32%	11,057
Jan 20, 2026	167.23	168.00	163.35	164.70	164.70	-1.39%	47,364
Jan 19, 2026	168.35	169.00	166.00	167.02	167.02	-2.27%	19,818
Jan 16, 2026	173.48	174.00	169.90	170.90	170.90	-7.90%	19,238
Jan 15, 2026	183.13	187.05	174.42	185.55	185.55	3.05%	33,695
Jan 14, 2026	176.00	181.45	175.25	180.06	180.06	2.83%	91,541
Jan 13, 2026	174.30	176.25	173.70	175.11	175.11	0.34%	22,686
Jan 12, 2026	176.05	177.00	173.33	174.51	174.51	-1.32%	21,493
Jan 9, 2026	176.55	178.40	175.18	176.84	176.84	1.77%	19,673
Jan 8, 2026	173.63	175.16	172.00	173.77	173.77	0.16%	25,836
Jan 7, 2026	176.10	178.03	171.40	173.50	173.50	-2.35%	35,243
Jan 6, 2026	172.55	178.75	169.60	177.67	177.67	3.07%	26,869
Jan 5, 2026	169.08	174.40	168.55	172.39	172.39	2.48%	19,089
Dec 30, 2025	167.78	169.36	166.50	168.22	168.22	0.34%	4,952
Dec 29, 2025	169.18	170.88	166.65	167.65	167.65	-0.74%	12,490
Dec 23, 2025	167.93	169.90	167.45	168.90	168.90	0.02%	4,394
Dec 22, 2025	168.05	169.83	167.30	168.87	168.86	0.45%	16,294
Dec 19, 2025	169.58	169.45	167.10	168.10	168.10	-1.25%	104,929
Dec 18, 2025	167.13	170.25	166.30	170.22	170.22	1.31%	108,416
Dec 17, 2025	168.15	168.80	166.90	168.03	168.03	-0.16%	21,625
Dec 16, 2025	165.03	168.40	164.70	168.30	168.30	2.11%	127,606
Dec 15, 2025	164.95	168.45	163.80	164.83	164.83	0.50%	130,600
Dec 12, 2025	162.65	166.25	162.20	164.01	164.01	1.21%	16,732
Dec 11, 2025	163.38	163.40	161.83	162.05	162.05	0.16%	6,341
Dec 10, 2025	162.50	163.00	160.10	161.79	161.79	-0.86%	31,577
Dec 9, 2025	161.53	163.45	161.50	163.20	163.20	-1.59%	86,162
Dec 8, 2025	166.15	166.80	162.25	165.84	165.84	-0.17%	11,496
Dec 5, 2025	166.10	167.20	163.40	166.12	166.12	1.35%	22,277
Dec 4, 2025	164.30	166.60	163.25	163.90	163.90	-0.15%	34,194
Dec 3, 2025	164.80	166.10	163.30	164.14	164.14	-0.96%	19,564
Dec 2, 2025	164.65	166.80	163.85	165.73	165.73	-0.10%	46,630
Dec 1, 2025	161.73	166.05	161.30	165.90	165.90	2.45%	12,792
Nov 28, 2025	164.15	164.40	161.40	161.92	161.92	-3.67%	155,139
Nov 27, 2025	167.83	168.10	164.30	168.09	168.08	0.09%	25,675