The Swatch Group AG (SWGAY)
OTCMKTS · Delayed Price · Currency is USD
12.97
+0.12 (0.93%)
Feb 11, 2026, 2:51 PM EST
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.98 | 13.04 | 12.85 | 12.85 | 12.85 | 2.23% | 55,511 |
| Feb 9, 2026 | 12.70 | 12.70 | 12.49 | 12.57 | 12.57 | 0.64% | 494,616 |
| Feb 6, 2026 | 12.27 | 12.50 | 12.27 | 12.49 | 12.49 | 3.74% | 50,924 |
| Feb 5, 2026 | 12.06 | 12.10 | 11.97 | 12.04 | 12.04 | -0.08% | 80,130 |
| Feb 4, 2026 | 12.11 | 12.14 | 12.04 | 12.05 | 12.05 | 1.95% | 79,376 |
| Feb 3, 2026 | 11.72 | 11.90 | 11.70 | 11.82 | 11.82 | 2.87% | 69,359 |
| Feb 2, 2026 | 11.46 | 11.49 | 11.34 | 11.49 | 11.49 | -2.21% | 76,718 |
| Jan 30, 2026 | 11.54 | 11.85 | 11.50 | 11.75 | 11.75 | 11.43% | 104,532 |
| Jan 29, 2026 | 10.64 | 10.65 | 10.41 | 10.55 | 10.55 | -2.27% | 67,491 |
| Jan 28, 2026 | 10.90 | 10.97 | 10.69 | 10.79 | 10.79 | -0.64% | 48,351 |
| Jan 27, 2026 | 10.79 | 10.98 | 10.72 | 10.86 | 10.86 | 2.16% | 109,725 |
| Jan 26, 2026 | 10.61 | 10.70 | 10.61 | 10.63 | 10.63 | 0.47% | 70,644 |
| Jan 23, 2026 | 10.52 | 10.61 | 10.41 | 10.58 | 10.58 | -0.38% | 213,559 |
| Jan 22, 2026 | 10.61 | 10.66 | 10.56 | 10.62 | 10.62 | 0.47% | 103,251 |
| Jan 21, 2026 | 10.45 | 10.61 | 10.43 | 10.57 | 10.57 | 2.03% | 79,820 |
| Jan 20, 2026 | 10.38 | 10.50 | 10.31 | 10.36 | 10.36 | -2.26% | 135,982 |
| Jan 16, 2026 | 10.73 | 10.74 | 10.57 | 10.60 | 10.60 | -2.30% | 145,745 |
| Jan 15, 2026 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -3.56% | 116,348 |
| Jan 14, 2026 | 11.24 | 11.26 | 11.06 | 11.25 | 11.25 | 3.31% | 42,934 |
| Jan 13, 2026 | 10.97 | 10.97 | 10.84 | 10.89 | 10.89 | - | 50,201 |
| Jan 12, 2026 | 10.85 | 10.94 | 10.84 | 10.89 | 10.89 | -0.91% | 39,892 |
| Jan 9, 2026 | 11.01 | 11.08 | 10.90 | 10.99 | 10.99 | 1.48% | 233,290 |
| Jan 8, 2026 | 10.82 | 10.94 | 10.81 | 10.83 | 10.83 | -0.73% | 46,353 |
| Jan 7, 2026 | 10.86 | 10.92 | 10.81 | 10.91 | 10.91 | -2.24% | 47,868 |
| Jan 6, 2026 | 10.82 | 11.22 | 10.82 | 11.16 | 11.16 | 3.14% | 45,100 |
| Jan 5, 2026 | 10.59 | 10.85 | 10.57 | 10.82 | 10.82 | 1.79% | 70,007 |
| Jan 2, 2026 | 10.78 | 10.97 | 10.57 | 10.63 | 10.63 | 0.66% | 90,057 |
| Dec 31, 2025 | 10.26 | 10.56 | 10.26 | 10.56 | 10.56 | 0.09% | 23,927 |
| Dec 30, 2025 | 10.64 | 10.72 | 10.55 | 10.55 | 10.55 | -0.38% | 46,377 |
| Dec 29, 2025 | 10.58 | 10.64 | 10.48 | 10.59 | 10.59 | -0.66% | 85,550 |
| Dec 26, 2025 | 10.70 | 10.70 | 10.62 | 10.66 | 10.66 | 0.28% | 31,867 |
| Dec 24, 2025 | 10.66 | 10.70 | 10.61 | 10.63 | 10.63 | -0.19% | 15,769 |
| Dec 23, 2025 | 10.71 | 10.74 | 10.61 | 10.65 | 10.65 | 0.28% | 48,996 |
| Dec 22, 2025 | 10.64 | 10.70 | 10.59 | 10.62 | 10.62 | 1.34% | 90,575 |
| Dec 19, 2025 | 10.49 | 10.55 | 10.48 | 10.48 | 10.48 | -1.34% | 56,130 |
| Dec 18, 2025 | 10.57 | 10.68 | 10.52 | 10.62 | 10.62 | 1.65% | 28,429 |
| Dec 17, 2025 | 10.52 | 10.54 | 10.44 | 10.45 | 10.45 | -0.67% | 44,148 |
| Dec 16, 2025 | 10.47 | 10.58 | 10.47 | 10.52 | 10.52 | 2.33% | 65,701 |
| Dec 15, 2025 | 10.31 | 10.38 | 10.25 | 10.28 | 10.28 | 0.39% | 60,495 |
| Dec 12, 2025 | 10.18 | 10.29 | 10.17 | 10.24 | 10.24 | 0.99% | 65,856 |
| Dec 11, 2025 | 10.18 | 10.19 | 10.14 | 10.14 | 10.14 | 0.20% | 93,012 |
| Dec 10, 2025 | 10.01 | 10.18 | 9.99 | 10.12 | 10.12 | 0.80% | 61,372 |
| Dec 9, 2025 | 10.00 | 10.08 | 10.00 | 10.04 | 10.04 | 0.70% | 46,689 |
| Dec 8, 2025 | 10.04 | 10.05 | 9.97 | 9.97 | 9.97 | -3.11% | 42,439 |
| Dec 5, 2025 | 10.19 | 10.33 | 10.19 | 10.29 | 10.29 | - | 55,870 |
| Dec 4, 2025 | 10.25 | 10.42 | 10.21 | 10.29 | 10.29 | -0.10% | 28,686 |
| Dec 3, 2025 | 10.22 | 10.33 | 10.22 | 10.30 | 10.30 | 0.59% | 40,320 |
| Dec 2, 2025 | 10.25 | 10.31 | 10.18 | 10.24 | 10.24 | 0.29% | 64,429 |
| Dec 1, 2025 | 10.24 | 10.33 | 10.20 | 10.21 | 10.21 | 1.39% | 45,229 |
| Nov 28, 2025 | 9.99 | 10.07 | 9.99 | 10.07 | 10.07 | -3.08% | 37,746 |