The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.34	39.54	39.00	39.44	39.44	0.04%	11,694
Feb 10, 2026	39.34	39.76	39.04	39.42	39.42	2.07%	2,804
Feb 9, 2026	38.98	38.98	38.50	38.62	38.62	0.65%	22,090
Feb 6, 2026	37.40	38.68	37.00	38.37	38.37	2.05%	19,644
Feb 5, 2026	37.36	37.60	37.36	37.60	37.60	-0.68%	13,295
Feb 4, 2026	36.90	37.86	36.90	37.86	37.86	2.81%	8,759
Feb 3, 2026	35.84	37.32	35.84	36.82	36.82	3.25%	34,162
Feb 2, 2026	37.10	37.10	35.62	35.66	35.66	-2.83%	49,963
Jan 30, 2026	35.08	36.80	34.40	36.70	36.70	9.95%	36,261
Jan 29, 2026	33.70	33.86	32.54	33.38	33.38	-0.71%	15,409
Jan 28, 2026	32.90	34.12	32.90	33.62	33.62	0.41%	7,903
Jan 27, 2026	33.46	33.98	33.26	33.48	33.48	0.15%	24,441
Jan 26, 2026	33.20	33.52	33.20	33.44	33.44	-0.61%	5,798
Jan 23, 2026	33.82	33.96	33.54	33.64	33.64	-1.92%	10,427
Jan 22, 2026	34.12	34.31	33.89	34.30	34.30	3.00%	18,159
Jan 21, 2026	33.44	33.88	33.30	33.30	33.30	-0.12%	11,994
Jan 20, 2026	33.28	33.69	33.10	33.34	33.34	-1.47%	13,131
Jan 19, 2026	34.10	34.10	33.70	33.84	33.84	-3.26%	11,143
Jan 16, 2026	34.56	35.06	34.52	34.98	34.98	-5.39%	11,292
Jan 15, 2026	37.31	37.76	35.64	36.97	36.97	1.07%	6,436
Jan 14, 2026	36.42	36.58	36.00	36.58	36.58	2.55%	46,313
Jan 13, 2026	35.61	35.78	35.34	35.67	35.67	0.12%	4,640
Jan 12, 2026	35.54	35.66	35.28	35.63	35.63	-0.59%	3,904
Jan 9, 2026	36.16	36.24	35.79	35.84	35.84	0.70%	16,814
Jan 8, 2026	35.46	35.72	35.30	35.59	35.59	-0.08%	17,252
Jan 7, 2026	35.26	36.28	35.07	35.62	35.62	2.77%	16,598
Jan 6, 2026	35.44	36.34	34.66	34.66	34.66	0.09%	14,411
Jan 5, 2026	35.20	35.36	34.40	34.63	34.63	0.46%	24,799
Dec 30, 2025	34.29	34.52	34.18	34.47	34.47	0.29%	9,007
Dec 29, 2025	34.64	34.68	34.16	34.37	34.37	-0.20%	10,341
Dec 23, 2025	34.41	34.50	34.33	34.44	34.44	-0.02%	8,181
Dec 22, 2025	34.46	34.54	34.33	34.45	34.45	1.19%	10,328
Dec 19, 2025	34.20	34.20	33.80	34.04	34.04	-0.12%	85,127
Dec 18, 2025	33.88	34.42	33.62	34.08	34.08	-0.29%	59,305
Dec 17, 2025	33.94	34.18	33.90	34.18	34.18	0.40%	4,819
Dec 16, 2025	33.96	34.12	33.30	34.05	34.04	2.13%	4,158
Dec 15, 2025	34.04	34.06	33.30	33.34	33.34	0.38%	1,351
Dec 12, 2025	33.12	33.68	32.98	33.21	33.21	0.52%	5,215
Dec 11, 2025	33.10	33.13	32.90	33.04	33.04	-0.36%	14,235
Dec 10, 2025	33.15	33.22	32.80	33.16	33.16	-0.14%	6,194
Dec 9, 2025	33.32	33.38	33.03	33.21	33.21	-0.52%	10,687
Dec 8, 2025	33.68	33.92	33.36	33.38	33.38	-1.02%	27,012
Dec 5, 2025	33.68	34.07	33.47	33.72	33.72	-0.80%	5,054
Dec 4, 2025	33.86	34.02	33.71	34.00	34.00	0.07%	8,436
Dec 3, 2025	33.63	34.00	33.58	33.97	33.97	-0.22%	13,526
Dec 2, 2025	33.68	34.16	33.65	34.05	34.05	0.03%	21,288
Dec 1, 2025	33.26	34.06	33.26	34.04	34.04	3.34%	12,774
Nov 28, 2025	33.14	33.36	32.88	32.94	32.94	-1.75%	13,294
Nov 27, 2025	33.82	33.85	33.50	33.52	33.52	-2.09%	4,035
Nov 26, 2025	34.18	34.36	34.08	34.24	34.24	1.05%	7,604