Skip to main content
logo
The Swatch Group AG (LON:0QJV)
London flag London · Delayed Price · Currency is GBP · Price in CHF
145.85
-5.41 (-3.58%)
At close: Aug 29, 2025

The Swatch Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025146.15147.45144.20145.85145.85-3.58%111,552
Aug 28, 2025150.70154.50147.28151.26151.262.57%9,639
Aug 27, 2025141.83150.70141.95147.47147.472.27%8,940
Aug 26, 2025146.45146.55141.40144.20144.20-0.69%3,985
Aug 25, 2025144.85146.50143.88145.21145.211.58%2,658
Aug 22, 2025140.10144.46139.60142.95142.952.08%2,192
Aug 21, 2025141.23141.40139.25140.04140.04-0.38%10,734
Aug 20, 2025139.78141.55139.40140.57140.571.54%3,355
Aug 19, 2025134.10141.05133.55138.44138.440.61%5,365
Aug 18, 2025138.80141.55132.95137.60137.60-0.80%113,260
Aug 15, 2025138.90139.50138.27138.70138.70-0.54%40,536
Aug 14, 2025139.48140.45138.35139.46139.460.02%49,301
Aug 13, 2025139.38140.15139.00139.44139.440.33%170,030
Aug 12, 2025139.18140.25137.60138.98138.98-1.87%30,994
Aug 11, 2025142.40144.70139.60141.63141.630.05%7,436
Aug 8, 2025142.30142.70140.25141.55141.55-1.52%20,283
Aug 7, 2025142.20145.17142.00143.74143.741.35%4,689
Aug 6, 2025141.28143.08140.75141.82141.820.62%19,085
Aug 5, 2025142.45143.05139.95140.95140.95-0.85%3,523
Aug 4, 2025138.00145.10135.10142.17142.17-2.15%11,101
Jul 31, 2025145.28146.20144.70145.29145.29-1.08%17,036
Jul 30, 2025148.50149.00145.85146.87146.87-1.09%2,332
Jul 29, 2025149.83150.50146.05148.49148.49-3.27%13,250
Jul 28, 2025157.68157.88149.95153.51153.51-3.06%21,607
Jul 25, 2025157.43159.91154.55158.35158.350.94%17,633
Jul 24, 2025155.13158.65153.55156.89156.894.48%26,239
Jul 23, 2025146.65153.85146.70150.16150.165.38%105,999
Jul 22, 2025142.35145.65141.58142.50142.501.44%16,512
Jul 21, 2025139.48141.90139.25140.48140.48-0.66%9,258
Jul 18, 2025140.50143.16139.68141.42141.420.01%9,531
Jul 17, 2025134.25144.50133.70141.41141.413.10%40,365
Jul 16, 2025134.90137.45134.60137.15137.151.11%8,250
Jul 15, 2025135.23137.65135.05135.65135.650.74%6,674
Jul 14, 2025134.65135.45133.70134.65134.65-0.93%5,570
Jul 11, 2025136.85137.30135.20135.91135.91-0.26%9,339
Jul 10, 2025134.35137.60134.65136.27136.271.48%21,421
Jul 9, 2025133.48135.60132.70134.29134.292.88%6,069
Jul 8, 2025129.78133.60129.35130.53130.530.67%20,830
Jul 7, 2025129.43130.30128.70129.65129.65-0.31%21,250
Jul 4, 2025130.25131.05128.75130.05130.05-1.40%5,106
Jul 3, 2025133.48133.90130.65131.90131.900.61%4,738
Jul 2, 2025129.13132.25128.80131.10131.102.72%6,267
Jul 1, 2025128.30128.63127.13127.63127.63-1.26%16,982
Jun 30, 2025129.83130.25127.50129.26129.26-1.40%87,062
Jun 27, 2025130.05132.15127.40131.10131.101.21%60,765
Jun 26, 2025130.20130.90128.67129.53129.53-0.17%69,660
Jun 25, 2025129.28130.75128.48129.75129.75-1.39%34,998
Jun 24, 2025134.70135.00131.00131.58131.580.82%18,642
Jun 23, 2025130.00132.20129.70130.50130.50-1.10%227,213
Jun 20, 2025134.00132.85130.30131.95131.95-1.12%66,493