The Swatch Group AG (LON:0QJV)
London · Delayed Price · Currency is GBP · Price in CHF 181.78
+0.88 (0.48%)
Sep 25, 2026, 4:20 PM GMT
LON:0QJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 182.00 | 184.10 | 180.00 | 181.78 | 181.78 | 0.32% | 3,746 |
| Sep 24, 2026 | 180.45 | 182.40 | 178.00 | 181.20 | 181.20 | 0.89% | 7,395 |
| Sep 23, 2026 | 178.20 | 179.80 | 176.60 | 179.60 | 179.60 | 1.01% | 15,168 |
| Sep 22, 2026 | 178.50 | 181.05 | 177.40 | 177.80 | 177.80 | -0.34% | 3,275 |
| Sep 21, 2026 | 177.63 | 180.15 | 175.85 | 178.41 | 178.41 | 1.16% | 33,979 |
| Sep 18, 2026 | 176.25 | 178.05 | 175.50 | 176.37 | 176.37 | -0.03% | 31,399 |
| Sep 17, 2026 | 174.30 | 178.65 | 173.25 | 176.41 | 176.41 | 1.02% | 36,565 |
| Sep 16, 2026 | 173.53 | 175.00 | 171.30 | 174.62 | 174.62 | 0.58% | 37,585 |
| Sep 15, 2026 | 175.33 | 175.65 | 172.00 | 173.62 | 173.62 | -2.84% | 29,552 |
| Sep 14, 2026 | 178.35 | 180.00 | 175.50 | 178.70 | 178.70 | -0.71% | 14,984 |
| Sep 11, 2026 | 176.95 | 180.50 | 177.95 | 179.97 | 179.97 | 1.32% | 43,473 |
| Sep 10, 2026 | 179.03 | 179.95 | 175.69 | 177.62 | 177.62 | -0.43% | 11,730 |
| Sep 9, 2026 | 178.55 | 179.30 | 176.55 | 178.39 | 178.39 | -2.95% | 19,738 |
| Sep 8, 2026 | 184.85 | 185.45 | 181.82 | 183.81 | 183.81 | -0.85% | 10,310 |
| Sep 7, 2026 | 184.75 | 185.70 | 183.00 | 185.38 | 185.38 | 0.82% | 4,847 |
| Sep 4, 2026 | 183.93 | 186.50 | 183.40 | 183.88 | 183.88 | 0.66% | 17,441 |
| Sep 3, 2026 | 183.48 | 184.00 | 179.40 | 182.68 | 182.68 | -0.35% | 47,399 |
| Sep 2, 2026 | 186.10 | 186.55 | 182.43 | 183.33 | 183.33 | -1.45% | 36,231 |
| Sep 1, 2026 | 186.45 | 187.85 | 182.65 | 186.03 | 186.03 | -0.72% | 13,365 |
| Aug 31, 2026 | 186.90 | 189.20 | 185.00 | 187.37 | 187.37 | -0.16% | 8,825 |
| Aug 28, 2026 | 187.48 | 189.61 | 187.07 | 187.68 | 187.68 | 0.98% | 13,132 |
| Aug 27, 2026 | 189.33 | 190.90 | 184.60 | 185.85 | 185.85 | -1.94% | 26,479 |
| Aug 26, 2026 | 188.95 | 191.20 | 188.00 | 189.53 | 189.53 | 1.22% | 4,472 |
| Aug 25, 2026 | 188.20 | 191.50 | 186.20 | 187.25 | 187.25 | -0.36% | 5,805 |
| Aug 24, 2026 | 189.63 | 190.75 | 187.50 | 187.92 | 187.92 | -0.70% | 7,104 |
| Aug 21, 2026 | 188.45 | 190.00 | 187.60 | 189.24 | 189.24 | 0.82% | 33,467 |
| Aug 20, 2026 | 186.10 | 190.45 | 183.90 | 187.70 | 187.70 | 1.31% | 14,993 |
| Aug 19, 2026 | 183.63 | 185.35 | 183.15 | 185.27 | 185.27 | 0.39% | 10,772 |
| Aug 18, 2026 | 188.00 | 188.80 | 183.48 | 184.55 | 184.55 | -3.88% | 30,009 |
| Aug 17, 2026 | 194.60 | 197.00 | 188.88 | 192.00 | 192.00 | -2.12% | 23,563 |
| Aug 14, 2026 | 195.13 | 196.55 | 194.30 | 196.15 | 196.15 | 0.45% | 13,234 |
| Aug 13, 2026 | 193.43 | 196.70 | 193.30 | 195.28 | 195.28 | 1.48% | 25,575 |
| Aug 12, 2026 | 192.90 | 194.51 | 191.30 | 192.43 | 192.43 | -1.58% | 28,567 |
| Aug 11, 2026 | 194.20 | 196.15 | 190.15 | 195.52 | 195.52 | 0.42% | 8,911 |
| Aug 10, 2026 | 188.90 | 195.25 | 187.80 | 194.70 | 194.70 | 3.82% | 2,264 |
| Aug 7, 2026 | 187.38 | 189.75 | 186.30 | 187.53 | 187.53 | -0.01% | 5,043 |
| Aug 6, 2026 | 186.95 | 189.05 | 186.00 | 187.56 | 187.56 | 1.19% | 12,413 |
| Aug 5, 2026 | 186.45 | 186.90 | 182.33 | 185.35 | 185.35 | -0.24% | 65,241 |
| Aug 4, 2026 | 181.88 | 187.05 | 180.30 | 185.80 | 185.80 | 2.43% | 6,209 |
| Aug 3, 2026 | 181.13 | 182.99 | 180.30 | 181.40 | 181.40 | 0.82% | 13,321 |
| Jul 31, 2026 | 177.18 | 181.30 | 176.50 | 179.92 | 179.92 | 2.27% | 21,546 |
| Jul 30, 2026 | 175.13 | 177.35 | 173.95 | 175.93 | 175.93 | -0.26% | 40,449 |
| Jul 29, 2026 | 177.43 | 180.75 | 174.75 | 176.40 | 176.40 | 3.79% | 34,934 |
| Jul 28, 2026 | 167.88 | 169.95 | 167.00 | 169.95 | 169.95 | 2.04% | 36,817 |
| Jul 27, 2026 | 171.13 | 171.65 | 166.54 | 166.55 | 166.55 | -2.29% | 31,976 |
| Jul 24, 2026 | 172.40 | 173.20 | 169.80 | 170.46 | 170.46 | -1.73% | 120,212 |
| Jul 23, 2026 | 178.05 | 177.65 | 172.00 | 173.45 | 173.45 | -2.36% | 99,775 |
| Jul 22, 2026 | 183.08 | 185.05 | 176.60 | 177.65 | 177.65 | -9.63% | 131,130 |
| Jul 21, 2026 | 198.75 | 203.70 | 186.05 | 196.59 | 196.59 | -3.17% | 35,605 |
| Jul 20, 2026 | 203.65 | 205.50 | 201.60 | 203.03 | 203.03 | -1.58% | 41,702 |