The Swatch Group AG (SWGAY)
OTCMKTS · Delayed Price · Currency is USD
10.61
-0.18 (-1.67%)
At close: Mar 27, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.70 | 10.75 | 10.57 | 10.61 | 10.61 | -1.67% | 64,163 |
| Mar 26, 2026 | 10.95 | 11.00 | 10.77 | 10.79 | 10.79 | -1.73% | 60,605 |
| Mar 25, 2026 | 11.04 | 11.08 | 10.91 | 10.98 | 10.98 | 1.57% | 134,025 |
| Mar 24, 2026 | 10.76 | 10.90 | 10.69 | 10.81 | 10.81 | -1.01% | 115,946 |
| Mar 23, 2026 | 10.88 | 11.01 | 10.81 | 10.92 | 10.92 | 3.21% | 119,572 |
| Mar 20, 2026 | 10.66 | 10.69 | 10.47 | 10.58 | 10.58 | 1.44% | 93,793 |
| Mar 19, 2026 | 10.35 | 10.52 | 10.29 | 10.43 | 10.43 | 0.77% | 355,289 |
| Mar 18, 2026 | 10.52 | 10.62 | 10.34 | 10.35 | 10.35 | -6.50% | 148,339 |
| Mar 17, 2026 | 10.99 | 11.19 | 10.98 | 11.07 | 11.07 | 0.54% | 95,199 |
| Mar 16, 2026 | 10.87 | 11.01 | 10.84 | 11.01 | 11.01 | 3.48% | 88,776 |
| Mar 13, 2026 | 10.98 | 10.98 | 10.61 | 10.64 | 10.64 | -2.25% | 64,891 |
| Mar 12, 2026 | 10.94 | 10.96 | 10.87 | 10.89 | 10.89 | -1.49% | 140,647 |
| Mar 11, 2026 | 10.95 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | 80,342 |
| Mar 10, 2026 | 11.05 | 11.12 | 10.88 | 10.90 | 10.90 | -1.00% | 145,247 |
| Mar 9, 2026 | 10.76 | 11.07 | 10.63 | 11.01 | 11.01 | - | 136,256 |
| Mar 6, 2026 | 10.79 | 11.03 | 10.79 | 11.01 | 11.01 | -0.90% | 81,424 |
| Mar 5, 2026 | 11.29 | 11.31 | 10.99 | 11.11 | 11.11 | -2.63% | 346,465 |
| Mar 4, 2026 | 11.37 | 11.45 | 11.23 | 11.41 | 11.41 | -0.95% | 128,126 |
| Mar 3, 2026 | 11.31 | 11.53 | 11.26 | 11.52 | 11.52 | -1.87% | 84,761 |
| Mar 2, 2026 | 11.76 | 11.83 | 11.70 | 11.74 | 11.74 | -7.34% | 60,654 |
| Feb 27, 2026 | 12.53 | 12.77 | 12.53 | 12.67 | 12.67 | -2.16% | 50,307 |
| Feb 26, 2026 | 13.10 | 13.10 | 12.91 | 12.95 | 12.95 | 0.70% | 52,437 |
| Feb 25, 2026 | 12.79 | 12.88 | 12.72 | 12.86 | 12.86 | -1.30% | 112,055 |
| Feb 24, 2026 | 12.90 | 13.06 | 12.90 | 13.03 | 13.03 | 2.20% | 76,871 |
| Feb 23, 2026 | 12.80 | 12.84 | 12.74 | 12.75 | 12.75 | -0.08% | 85,554 |
| Feb 20, 2026 | 12.56 | 12.84 | 12.56 | 12.76 | 12.76 | 1.03% | 95,084 |
| Feb 19, 2026 | 12.37 | 12.65 | 12.35 | 12.63 | 12.63 | -1.10% | 81,653 |
| Feb 18, 2026 | 12.77 | 12.89 | 12.76 | 12.77 | 12.77 | - | 158,657 |
| Feb 17, 2026 | 12.79 | 12.81 | 12.67 | 12.77 | 12.77 | 0.24% | 126,919 |
| Feb 13, 2026 | 12.65 | 12.78 | 12.61 | 12.74 | 12.74 | -0.16% | 108,549 |
| Feb 12, 2026 | 12.76 | 12.85 | 12.68 | 12.76 | 12.76 | -1.31% | 98,871 |
| Feb 11, 2026 | 12.81 | 12.98 | 12.78 | 12.93 | 12.93 | 0.62% | 89,349 |
| 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 |