The Swatch Group AG (SWGAY)
OTCMKTS
· Delayed Price · Currency is USD
8.37
-0.16 (-1.88%)
Jun 5, 2025, 3:58 PM EDT
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.51 | 8.54 | 8.36 | 8.38 | - | -1.76% | 3,979 |
| Jun 4, 2025 | 8.47 | 8.58 | 8.47 | 8.53 | 8.53 | 1.31% | 66,966 |
| Jun 3, 2025 | 8.32 | 8.42 | 8.32 | 8.42 | 8.42 | -0.12% | 81,833 |
| Jun 2, 2025 | 8.36 | 8.44 | 8.34 | 8.43 | 8.43 | 0.84% | 188,177 |
| May 30, 2025 | 8.37 | 8.43 | 8.31 | 8.36 | 8.36 | -0.36% | 70,952 |
| May 29, 2025 | 8.32 | 8.43 | 8.32 | 8.39 | 8.39 | 0.72% | 86,357 |
| May 28, 2025 | 8.40 | 8.43 | 8.33 | 8.33 | 8.33 | -1.65% | 69,364 |
| May 27, 2025 | 8.54 | 8.54 | 8.40 | 8.47 | 8.47 | -0.12% | 90,068 |
| May 23, 2025 | 8.44 | 8.54 | 8.42 | 8.48 | 8.48 | -5.67% | 196,418 |
| May 22, 2025 | 8.83 | 8.99 | 8.80 | 8.99 | 8.72 | 1.24% | 56,543 |
| May 21, 2025 | 9.10 | 9.14 | 8.88 | 8.88 | 8.61 | -1.55% | 42,638 |
| May 20, 2025 | 8.89 | 9.06 | 8.87 | 9.02 | 8.75 | 1.92% | 174,368 |
| May 19, 2025 | 8.74 | 8.96 | 8.74 | 8.85 | 8.58 | 0.91% | 55,419 |
| May 16, 2025 | 8.74 | 8.82 | 8.72 | 8.77 | 8.51 | -0.57% | 50,194 |
| May 15, 2025 | 8.76 | 8.88 | 8.74 | 8.82 | 8.55 | 1.15% | 57,059 |
| May 14, 2025 | 8.79 | 8.81 | 8.72 | 8.72 | 8.46 | -1.47% | 106,783 |
| May 13, 2025 | 8.78 | 8.88 | 8.78 | 8.85 | 8.58 | 1.61% | 151,416 |
| May 12, 2025 | 8.74 | 8.78 | 8.58 | 8.71 | 8.45 | 4.69% | 632,042 |
| May 9, 2025 | 8.39 | 8.40 | 8.32 | 8.32 | 8.07 | -0.12% | 63,199 |
| May 8, 2025 | 8.38 | 8.43 | 8.33 | 8.33 | 8.08 | - | 237,820 |
| May 7, 2025 | 8.43 | 8.46 | 8.31 | 8.33 | 8.08 | -1.19% | 210,282 |
| May 6, 2025 | 8.41 | 8.49 | 8.39 | 8.43 | 8.18 | - | 71,521 |
| May 5, 2025 | 8.45 | 8.51 | 8.39 | 8.43 | 8.18 | -1.63% | 142,829 |
| May 2, 2025 | 8.54 | 8.71 | 8.45 | 8.57 | 8.31 | 0.59% | 50,019 |
| May 1, 2025 | 8.51 | 8.63 | 8.51 | 8.52 | 8.26 | -0.47% | 130,485 |
| Apr 30, 2025 | 8.47 | 8.61 | 8.46 | 8.56 | 8.30 | 0.12% | 137,769 |
| Apr 29, 2025 | 8.57 | 8.60 | 8.53 | 8.55 | 8.29 | -1.38% | 230,182 |
| Apr 28, 2025 | 8.52 | 8.67 | 8.51 | 8.67 | 8.41 | 0.81% | 147,030 |
| Apr 25, 2025 | 8.60 | 8.62 | 8.53 | 8.60 | 8.34 | 0.23% | 80,924 |
| Apr 24, 2025 | 8.53 | 8.62 | 8.52 | 8.58 | 8.32 | 0.70% | 133,700 |
| Apr 23, 2025 | 8.57 | 8.67 | 8.49 | 8.52 | 8.26 | 1.07% | 100,932 |
| Apr 22, 2025 | 8.29 | 8.51 | 8.29 | 8.43 | 8.18 | 4.20% | 279,691 |
| Apr 21, 2025 | 8.33 | 8.41 | 7.97 | 8.09 | 7.85 | -0.37% | 181,142 |
| Apr 17, 2025 | 8.08 | 8.18 | 8.05 | 8.12 | 7.88 | 1.37% | 139,424 |
| Apr 16, 2025 | 8.02 | 8.13 | 7.99 | 8.01 | 7.77 | -0.74% | 112,756 |
| Apr 15, 2025 | 8.14 | 8.16 | 8.00 | 8.07 | 7.83 | -0.98% | 177,143 |
| Apr 14, 2025 | 8.24 | 8.43 | 8.09 | 8.15 | 7.90 | -1.09% | 259,093 |
| Apr 11, 2025 | 8.04 | 8.26 | 8.04 | 8.24 | 7.99 | 3.91% | 261,629 |
| Apr 10, 2025 | 7.84 | 7.95 | 7.74 | 7.93 | 7.69 | -3.29% | 482,438 |
| Apr 9, 2025 | 7.45 | 8.20 | 7.41 | 8.20 | 7.95 | 11.26% | 805,625 |
| Apr 8, 2025 | 7.71 | 7.72 | 7.31 | 7.37 | 7.15 | -0.81% | 280,784 |
| Apr 7, 2025 | 7.29 | 7.64 | 7.26 | 7.43 | 7.21 | -0.93% | 479,851 |
| Apr 4, 2025 | 7.50 | 7.65 | 7.47 | 7.50 | 7.27 | -6.02% | 798,025 |
| Apr 3, 2025 | 7.97 | 8.11 | 7.93 | 7.98 | 7.74 | -3.51% | 469,929 |
| Apr 2, 2025 | 8.30 | 8.36 | 8.25 | 8.27 | 8.02 | -1.19% | 125,908 |
| Apr 1, 2025 | 8.48 | 8.48 | 8.32 | 8.37 | 8.12 | -2.11% | 199,504 |
| Mar 31, 2025 | 8.54 | 8.58 | 8.50 | 8.55 | 8.29 | -2.95% | 142,355 |
| Mar 28, 2025 | 8.82 | 8.88 | 8.78 | 8.81 | 8.55 | -1.45% | 69,843 |
| Mar 27, 2025 | 8.99 | 9.03 | 8.93 | 8.94 | 8.67 | -0.56% | 112,838 |
| Mar 26, 2025 | 9.00 | 9.06 | 8.93 | 8.99 | 8.72 | 0.33% | 100,236 |