The Swatch Group AG (LON:0QJV)
London · Delayed Price · Currency is GBP · Price in CHF 171.00
-2.47 (-1.42%)
At close: Mar 27, 2026
LON:0QJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.25 | 173.55 | 169.00 | 171.00 | 171.00 | -1.42% | 11,053 |
| Mar 26, 2026 | 172.80 | 176.00 | 173.47 | 173.47 | 173.47 | -0.76% | 4,015 |
| Mar 25, 2026 | 173.78 | 175.85 | 172.50 | 174.80 | 174.80 | 1.86% | 4,908 |
| Mar 24, 2026 | 172.25 | 172.95 | 170.35 | 171.60 | 171.60 | -0.47% | 37,177 |
| Mar 23, 2026 | 164.30 | 174.00 | 163.05 | 172.42 | 172.42 | 3.53% | 28,451 |
| Mar 20, 2026 | 166.00 | 169.00 | 159.95 | 166.54 | 166.54 | 1.01% | 26,749 |
| Mar 19, 2026 | 161.48 | 167.00 | 161.00 | 164.88 | 164.88 | -2.32% | 87,231 |
| Mar 18, 2026 | 176.50 | 178.55 | 164.55 | 168.80 | 168.80 | -3.45% | 44,309 |
| Mar 17, 2026 | 171.63 | 175.60 | 171.43 | 174.82 | 174.82 | 0.79% | 91,144 |
| Mar 16, 2026 | 170.20 | 174.60 | 168.90 | 173.45 | 173.45 | 2.00% | 19,769 |
| Mar 13, 2026 | 171.53 | 173.86 | 167.30 | 170.05 | 170.05 | -0.98% | 50,870 |
| Mar 12, 2026 | 171.18 | 174.80 | 170.95 | 171.74 | 171.74 | -0.23% | 33,312 |
| Mar 11, 2026 | 170.30 | 172.15 | 169.60 | 172.13 | 172.13 | 0.06% | 15,234 |
| Mar 10, 2026 | 173.08 | 177.25 | 170.43 | 172.02 | 172.02 | 1.61% | 22,407 |
| Mar 9, 2026 | 166.80 | 169.95 | 166.30 | 169.30 | 169.30 | -0.46% | 26,015 |
| Mar 6, 2026 | 174.95 | 176.30 | 169.25 | 170.08 | 170.08 | -4.16% | 22,179 |
| Mar 5, 2026 | 177.33 | 179.58 | 174.22 | 177.45 | 177.45 | -0.14% | 30,074 |
| Mar 4, 2026 | 179.23 | 180.95 | 175.05 | 177.70 | 177.70 | -0.32% | 43,213 |
| Mar 3, 2026 | 179.63 | 182.65 | 177.60 | 178.27 | 178.27 | -3.23% | 37,959 |
| Mar 2, 2026 | 183.48 | 189.15 | 182.85 | 184.22 | 184.22 | -6.02% | 18,409 |
| Feb 27, 2026 | 199.53 | 202.10 | 193.26 | 196.01 | 196.01 | -3.10% | 19,108 |
| Feb 26, 2026 | 197.60 | 204.40 | 193.20 | 202.28 | 202.28 | 1.38% | 23,271 |
| Feb 25, 2026 | 201.48 | 202.00 | 195.80 | 199.53 | 199.53 | -0.73% | 17,882 |
| Feb 24, 2026 | 198.15 | 202.41 | 194.20 | 201.00 | 201.00 | 1.36% | 12,803 |
| Feb 23, 2026 | 195.75 | 200.10 | 194.20 | 198.30 | 198.30 | 0.46% | 8,196 |
| Feb 20, 2026 | 197.00 | 200.00 | 195.40 | 197.40 | 197.40 | 1.27% | 22,575 |
| Feb 19, 2026 | 198.95 | 199.65 | 190.00 | 194.92 | 194.92 | -2.02% | 8,892 |
| Feb 18, 2026 | 196.33 | 199.85 | 195.00 | 198.94 | 198.94 | 0.81% | 17,811 |
| Feb 17, 2026 | 196.00 | 198.70 | 195.00 | 197.35 | 197.35 | 0.09% | 30,313 |
| Feb 16, 2026 | 197.38 | 198.40 | 196.20 | 197.18 | 197.18 | 0.62% | 10,761 |
| Feb 13, 2026 | 193.63 | 196.45 | 190.95 | 195.97 | 195.97 | -0.69% | 17,062 |
| Feb 12, 2026 | 199.55 | 203.60 | 196.45 | 197.32 | 197.32 | -1.08% | 17,130 |
| 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 |