The Swatch Group AG (SWGAY)
OTCMKTS · Delayed Price · Currency is USD
8.52
-0.11 (-1.27%)
Aug 14, 2025, 1:22 PM EDT
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.58 | 8.61 | 8.52 | 8.52 | - | -1.05% | 16,039 |
| Aug 13, 2025 | 8.60 | 8.67 | 8.59 | 8.61 | 8.61 | -0.23% | 65,944 |
| Aug 12, 2025 | 8.52 | 8.63 | 8.51 | 8.63 | 8.63 | 1.65% | 109,692 |
| Aug 11, 2025 | 8.61 | 8.61 | 8.46 | 8.49 | 8.49 | -2.86% | 102,190 |
| Aug 8, 2025 | 8.70 | 8.74 | 8.69 | 8.74 | 8.74 | -0.23% | 109,459 |
| Aug 7, 2025 | 8.86 | 8.87 | 8.71 | 8.76 | 8.76 | 0.34% | 106,780 |
| Aug 6, 2025 | 8.79 | 8.80 | 8.72 | 8.73 | 8.73 | 0.58% | 48,586 |
| Aug 5, 2025 | 8.69 | 8.74 | 8.66 | 8.68 | 8.68 | -0.57% | 133,136 |
| Aug 4, 2025 | 8.76 | 8.77 | 8.67 | 8.73 | 8.73 | 0.11% | 179,409 |
| Aug 1, 2025 | 8.75 | 8.94 | 8.67 | 8.72 | 8.72 | -1.36% | 138,535 |
| Jul 31, 2025 | 8.86 | 8.95 | 8.82 | 8.84 | 8.84 | -0.34% | 231,000 |
| Jul 30, 2025 | 9.03 | 9.03 | 8.87 | 8.87 | 8.87 | -1.99% | 132,734 |
| Jul 29, 2025 | 9.16 | 9.16 | 9.00 | 9.05 | 9.05 | -2.69% | 84,991 |
| Jul 28, 2025 | 9.42 | 9.42 | 9.28 | 9.30 | 9.30 | -6.53% | 93,550 |
| Jul 25, 2025 | 9.91 | 9.96 | 9.85 | 9.95 | 9.95 | 0.81% | 46,939 |
| Jul 24, 2025 | 9.92 | 9.93 | 9.87 | 9.87 | 9.87 | 1.23% | 60,661 |
| Jul 23, 2025 | 9.54 | 9.75 | 9.51 | 9.75 | 9.75 | 7.14% | 95,540 |
| Jul 22, 2025 | 9.04 | 9.12 | 9.04 | 9.10 | 9.10 | 4.24% | 87,997 |
| Jul 21, 2025 | 8.71 | 8.81 | 8.71 | 8.73 | 8.73 | 0.69% | 87,696 |
| Jul 18, 2025 | 8.79 | 8.79 | 8.67 | 8.67 | 8.67 | 0.12% | 76,143 |
| Jul 17, 2025 | 8.76 | 8.79 | 8.64 | 8.66 | 8.66 | 1.05% | 306,103 |
| Jul 16, 2025 | 8.41 | 8.58 | 8.39 | 8.57 | 8.57 | 2.15% | 90,014 |
| Jul 15, 2025 | 8.51 | 8.51 | 8.38 | 8.39 | 8.39 | -0.83% | 68,736 |
| Jul 14, 2025 | 8.44 | 8.47 | 8.42 | 8.46 | 8.46 | -0.70% | 105,512 |
| Jul 11, 2025 | 8.49 | 8.54 | 8.47 | 8.52 | 8.52 | -1.05% | 98,434 |
| Jul 10, 2025 | 8.50 | 8.62 | 8.50 | 8.61 | 8.61 | 2.26% | 191,115 |
| Jul 9, 2025 | 8.43 | 8.44 | 8.34 | 8.42 | 8.42 | 0.72% | 89,238 |
| Jul 8, 2025 | 8.18 | 8.36 | 8.18 | 8.36 | 8.36 | 3.59% | 97,370 |
| Jul 7, 2025 | 8.05 | 8.11 | 8.01 | 8.07 | 8.07 | -1.34% | 141,436 |
| Jul 3, 2025 | 8.22 | 8.24 | 8.15 | 8.18 | 8.18 | -1.33% | 43,107 |
| Jul 2, 2025 | 8.27 | 8.32 | 8.21 | 8.29 | 8.29 | 2.98% | 107,288 |
| Jul 1, 2025 | 7.99 | 8.08 | 7.98 | 8.05 | 8.05 | -0.25% | 118,391 |
| Jun 30, 2025 | 8.02 | 8.10 | 8.00 | 8.07 | 8.07 | -0.74% | 95,320 |
| Jun 27, 2025 | 8.12 | 8.21 | 8.09 | 8.13 | 8.13 | 1.88% | 106,789 |
| Jun 26, 2025 | 8.01 | 8.08 | 7.94 | 7.98 | 7.98 | -0.13% | 74,341 |
| Jun 25, 2025 | 7.98 | 8.02 | 7.96 | 7.99 | 7.99 | -1.72% | 123,559 |
| Jun 24, 2025 | 8.08 | 8.16 | 8.01 | 8.13 | 8.13 | 0.49% | 162,638 |
| Jun 23, 2025 | 7.95 | 8.09 | 7.95 | 8.09 | 8.09 | 2.44% | 267,685 |
| Jun 20, 2025 | 8.00 | 8.02 | 7.89 | 7.90 | 7.90 | -4.16% | 379,479 |
| Jun 18, 2025 | 8.18 | 8.32 | 8.18 | 8.24 | 8.24 | 0.24% | 117,454 |
| Jun 17, 2025 | 8.27 | 8.31 | 8.20 | 8.22 | 8.22 | -1.72% | 194,387 |
| Jun 16, 2025 | 8.41 | 8.49 | 8.35 | 8.36 | 8.36 | 2.00% | 616,559 |
| Jun 13, 2025 | 8.21 | 8.25 | 8.14 | 8.20 | 8.20 | -2.98% | 98,430 |
| Jun 12, 2025 | 8.39 | 8.48 | 8.38 | 8.45 | 8.45 | 0.74% | 56,911 |
| Jun 11, 2025 | 8.55 | 8.55 | 8.39 | 8.39 | 8.39 | -0.83% | 85,107 |
| Jun 10, 2025 | 8.48 | 8.51 | 8.42 | 8.46 | 8.46 | 1.08% | 286,486 |
| Jun 9, 2025 | 8.54 | 8.54 | 8.32 | 8.37 | 8.37 | 0.48% | 170,295 |
| Jun 6, 2025 | 8.32 | 8.35 | 8.28 | 8.33 | 8.33 | -0.48% | 85,906 |
| Jun 5, 2025 | 8.51 | 8.54 | 8.36 | 8.37 | 8.37 | -1.88% | 177,256 |
| Jun 4, 2025 | 8.47 | 8.58 | 8.47 | 8.53 | 8.53 | 1.31% | 66,966 |