The Swatch Group AG (SWGAY)
OTCMKTS
· Delayed Price · Currency is USD
8.72
-0.13 (-1.47%)
May 14, 2025, 3:59 PM EDT
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.79 | 8.81 | 8.72 | 8.72 | 8.72 | -1.47% | 106,783 |
| May 13, 2025 | 8.78 | 8.88 | 8.78 | 8.85 | 8.85 | 1.61% | 151,416 |
| May 12, 2025 | 8.74 | 8.78 | 8.58 | 8.71 | 8.71 | 4.69% | 632,042 |
| May 9, 2025 | 8.39 | 8.40 | 8.32 | 8.32 | 8.32 | -0.12% | 63,199 |
| May 8, 2025 | 8.38 | 8.43 | 8.33 | 8.33 | 8.33 | - | 237,820 |
| May 7, 2025 | 8.43 | 8.46 | 8.31 | 8.33 | 8.33 | -1.19% | 210,282 |
| May 6, 2025 | 8.41 | 8.49 | 8.39 | 8.43 | 8.43 | - | 71,521 |
| May 5, 2025 | 8.45 | 8.51 | 8.39 | 8.43 | 8.43 | -1.63% | 142,829 |
| May 2, 2025 | 8.54 | 8.71 | 8.45 | 8.57 | 8.57 | 0.59% | 50,019 |
| May 1, 2025 | 8.51 | 8.63 | 8.51 | 8.52 | 8.52 | -0.47% | 130,485 |
| Apr 30, 2025 | 8.47 | 8.61 | 8.46 | 8.56 | 8.56 | 0.12% | 137,769 |
| Apr 29, 2025 | 8.57 | 8.60 | 8.53 | 8.55 | 8.55 | -1.38% | 230,182 |
| Apr 28, 2025 | 8.52 | 8.67 | 8.51 | 8.67 | 8.67 | 0.81% | 147,030 |
| Apr 25, 2025 | 8.60 | 8.62 | 8.53 | 8.60 | 8.60 | 0.23% | 80,924 |
| Apr 24, 2025 | 8.53 | 8.62 | 8.52 | 8.58 | 8.58 | 0.70% | 133,700 |
| Apr 23, 2025 | 8.57 | 8.67 | 8.49 | 8.52 | 8.52 | 1.07% | 100,932 |
| Apr 22, 2025 | 8.29 | 8.51 | 8.29 | 8.43 | 8.43 | 4.20% | 279,691 |
| Apr 21, 2025 | 8.33 | 8.41 | 7.97 | 8.09 | 8.09 | -0.37% | 181,142 |
| Apr 17, 2025 | 8.08 | 8.18 | 8.05 | 8.12 | 8.12 | 1.37% | 139,424 |
| Apr 16, 2025 | 8.02 | 8.13 | 7.99 | 8.01 | 8.01 | -0.74% | 112,756 |
| Apr 15, 2025 | 8.14 | 8.16 | 8.00 | 8.07 | 8.07 | -0.98% | 177,143 |
| Apr 14, 2025 | 8.24 | 8.43 | 8.09 | 8.15 | 8.15 | -1.09% | 259,093 |
| Apr 11, 2025 | 8.04 | 8.26 | 8.04 | 8.24 | 8.24 | 3.91% | 261,629 |
| Apr 10, 2025 | 7.84 | 7.95 | 7.74 | 7.93 | 7.93 | -3.29% | 482,438 |
| Apr 9, 2025 | 7.45 | 8.20 | 7.41 | 8.20 | 8.20 | 11.26% | 805,625 |
| Apr 8, 2025 | 7.71 | 7.72 | 7.31 | 7.37 | 7.37 | -0.81% | 280,784 |
| Apr 7, 2025 | 7.29 | 7.64 | 7.26 | 7.43 | 7.43 | -0.93% | 479,851 |
| Apr 4, 2025 | 7.50 | 7.65 | 7.47 | 7.50 | 7.50 | -6.02% | 798,025 |
| Apr 3, 2025 | 7.97 | 8.11 | 7.93 | 7.98 | 7.98 | -3.51% | 469,929 |
| Apr 2, 2025 | 8.30 | 8.36 | 8.25 | 8.27 | 8.27 | -1.19% | 125,908 |
| Apr 1, 2025 | 8.48 | 8.48 | 8.32 | 8.37 | 8.37 | -2.11% | 199,504 |
| Mar 31, 2025 | 8.54 | 8.58 | 8.50 | 8.55 | 8.55 | -2.95% | 142,355 |
| Mar 28, 2025 | 8.82 | 8.88 | 8.78 | 8.81 | 8.81 | -1.45% | 69,843 |
| Mar 27, 2025 | 8.99 | 9.03 | 8.93 | 8.94 | 8.94 | -0.56% | 112,838 |
| Mar 26, 2025 | 9.00 | 9.06 | 8.93 | 8.99 | 8.99 | 0.33% | 100,236 |
| Mar 25, 2025 | 9.01 | 9.05 | 8.96 | 8.96 | 8.96 | 0.70% | 97,977 |
| Mar 24, 2025 | 8.81 | 8.92 | 8.79 | 8.90 | 8.90 | -1.02% | 298,401 |
| Mar 21, 2025 | 8.97 | 9.10 | 8.97 | 8.99 | 8.99 | -0.55% | 90,409 |
| Mar 20, 2025 | 9.02 | 9.08 | 9.00 | 9.04 | 9.04 | -4.44% | 73,567 |
| Mar 19, 2025 | 9.43 | 9.50 | 9.39 | 9.46 | 9.46 | 1.50% | 62,863 |
| Mar 18, 2025 | 9.34 | 9.36 | 9.31 | 9.32 | 9.32 | -0.21% | 63,628 |
| Mar 17, 2025 | 9.35 | 9.42 | 9.31 | 9.34 | 9.34 | -0.53% | 51,333 |
| Mar 14, 2025 | 9.34 | 9.40 | 9.28 | 9.39 | 9.39 | 2.29% | 43,337 |
| Mar 13, 2025 | 9.17 | 9.26 | 9.14 | 9.18 | 9.18 | -1.92% | 60,249 |
| Mar 12, 2025 | 9.37 | 9.40 | 9.27 | 9.36 | 9.36 | -1.06% | 364,877 |
| Mar 11, 2025 | 9.52 | 9.52 | 9.38 | 9.46 | 9.46 | -0.53% | 519,327 |
| Mar 10, 2025 | 9.34 | 9.58 | 9.34 | 9.51 | 9.51 | -1.25% | 117,944 |
| Mar 7, 2025 | 9.49 | 9.65 | 9.49 | 9.63 | 9.63 | -1.23% | 42,791 |
| Mar 6, 2025 | 9.72 | 9.79 | 9.70 | 9.75 | 9.75 | 2.52% | 67,807 |
| Mar 5, 2025 | 9.49 | 9.53 | 9.46 | 9.51 | 9.51 | -1.34% | 31,586 |