The Swatch Group AG (SWGAY)
OTCMKTS · Delayed Price · Currency is USD
10.94
-0.14 (-1.26%)
Oct 24, 2025, 3:52 PM EDT
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.94 | 10.95 | 10.91 | 10.95 | - | -1.17% | 2,413 |
| Oct 23, 2025 | 11.03 | 11.14 | 11.03 | 11.08 | 11.08 | 1.37% | 30,205 |
| Oct 22, 2025 | 10.71 | 10.94 | 10.69 | 10.93 | 10.93 | 2.44% | 176,811 |
| Oct 21, 2025 | 10.64 | 10.75 | 10.60 | 10.67 | 10.67 | -3.87% | 40,463 |
| Oct 20, 2025 | 10.97 | 11.13 | 10.97 | 11.10 | 11.10 | 1.09% | 111,956 |
| Oct 17, 2025 | 10.94 | 11.01 | 10.93 | 10.98 | 10.98 | 1.10% | 29,846 |
| Oct 16, 2025 | 10.92 | 10.92 | 10.83 | 10.86 | 10.86 | 1.59% | 48,167 |
| Oct 15, 2025 | 10.63 | 10.75 | 10.57 | 10.69 | 10.69 | 4.19% | 149,774 |
| Oct 14, 2025 | 9.75 | 10.45 | 9.74 | 10.26 | 10.26 | 5.02% | 102,705 |
| Oct 13, 2025 | 9.79 | 9.79 | 9.68 | 9.77 | 9.77 | 1.77% | 41,333 |
| Oct 10, 2025 | 9.79 | 9.79 | 9.60 | 9.60 | 9.60 | -0.83% | 22,613 |
| Oct 9, 2025 | 9.79 | 9.79 | 9.66 | 9.68 | 9.68 | -1.22% | 108,385 |
| Oct 8, 2025 | 9.78 | 9.86 | 9.77 | 9.80 | 9.80 | 1.55% | 55,116 |
| Oct 7, 2025 | 9.55 | 9.67 | 9.53 | 9.65 | 9.65 | 2.13% | 37,550 |
| Oct 6, 2025 | 9.42 | 9.46 | 9.37 | 9.45 | 9.45 | -1.26% | 36,160 |
| Oct 3, 2025 | 9.46 | 9.65 | 9.46 | 9.57 | 9.57 | 2.24% | 36,853 |
| Oct 2, 2025 | 9.36 | 9.37 | 9.29 | 9.36 | 9.36 | -1.68% | 104,153 |
| Oct 1, 2025 | 9.42 | 9.52 | 9.41 | 9.52 | 9.52 | 1.28% | 68,117 |
| Sep 30, 2025 | 9.38 | 9.40 | 9.31 | 9.40 | 9.40 | -0.21% | 53,796 |
| Sep 29, 2025 | 9.42 | 9.42 | 9.36 | 9.42 | 9.42 | 0.75% | 42,503 |
| Sep 26, 2025 | 9.32 | 9.37 | 9.30 | 9.35 | 9.35 | 0.75% | 70,685 |
| Sep 25, 2025 | 9.29 | 9.32 | 9.21 | 9.28 | 9.28 | -2.01% | 76,821 |
| Sep 24, 2025 | 9.50 | 9.54 | 9.46 | 9.47 | 9.47 | -4.05% | 92,656 |
| Sep 23, 2025 | 9.90 | 9.94 | 9.86 | 9.87 | 9.87 | 3.03% | 48,419 |
| Sep 22, 2025 | 9.56 | 9.58 | 9.50 | 9.58 | 9.58 | 1.38% | 47,336 |
| Sep 19, 2025 | 9.39 | 9.45 | 9.37 | 9.45 | 9.45 | 0.96% | 50,372 |
| Sep 18, 2025 | 9.42 | 9.46 | 9.35 | 9.36 | 9.36 | -1.78% | 55,451 |
| Sep 17, 2025 | 9.56 | 9.63 | 9.51 | 9.53 | 9.53 | -0.42% | 133,084 |
| Sep 16, 2025 | 9.49 | 9.59 | 9.49 | 9.57 | 9.57 | 1.38% | 67,070 |
| Sep 15, 2025 | 9.39 | 9.45 | 9.35 | 9.44 | 9.44 | 0.96% | 48,908 |
| Sep 12, 2025 | 9.33 | 9.36 | 9.28 | 9.35 | 9.35 | -0.11% | 36,763 |
| Sep 11, 2025 | 9.27 | 9.36 | 9.27 | 9.36 | 9.36 | 2.74% | 38,124 |
| Sep 10, 2025 | 9.18 | 9.18 | 9.07 | 9.11 | 9.11 | -0.87% | 30,914 |
| Sep 9, 2025 | 9.28 | 9.28 | 9.18 | 9.19 | 9.19 | -0.54% | 28,045 |
| Sep 8, 2025 | 9.28 | 9.28 | 9.18 | 9.24 | 9.24 | -0.11% | 57,826 |
| Sep 5, 2025 | 9.14 | 9.30 | 9.14 | 9.25 | 9.25 | 3.24% | 45,941 |
| Sep 4, 2025 | 8.94 | 8.97 | 8.91 | 8.96 | 8.96 | 0.56% | 169,903 |
| Sep 3, 2025 | 8.92 | 8.94 | 8.83 | 8.91 | 8.91 | - | 91,122 |
| Sep 2, 2025 | 8.86 | 8.94 | 8.82 | 8.91 | 8.91 | -1.16% | 87,731 |
| Aug 29, 2025 | 9.07 | 9.07 | 9.00 | 9.02 | 9.02 | -1.69% | 48,291 |
| Aug 28, 2025 | 9.26 | 9.26 | 9.14 | 9.17 | 9.17 | -2.03% | 78,176 |
| Aug 27, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 6.48% | 108,389 |
| Aug 26, 2025 | 8.86 | 8.86 | 8.71 | 8.79 | 8.79 | -2.22% | 200,851 |
| Aug 25, 2025 | 8.98 | 9.13 | 8.97 | 8.99 | 8.99 | 0.45% | 58,212 |
| Aug 22, 2025 | 8.78 | 8.97 | 8.76 | 8.95 | 8.95 | 3.47% | 47,260 |
| Aug 21, 2025 | 8.64 | 8.68 | 8.61 | 8.65 | 8.65 | -0.80% | 70,742 |
| Aug 20, 2025 | 8.68 | 8.75 | 8.65 | 8.72 | 8.72 | 0.35% | 87,438 |
| Aug 19, 2025 | 8.60 | 8.77 | 8.59 | 8.69 | 8.69 | 4.57% | 466,914 |
| Aug 18, 2025 | 8.26 | 8.32 | 8.25 | 8.31 | 8.31 | -2.92% | 416,337 |
| Aug 15, 2025 | 8.55 | 8.58 | 8.54 | 8.56 | 8.56 | 0.23% | 42,105 |