The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.83	13.97	13.80	13.83	13.83	0.95%	310,565
Jun 1, 2026	13.62	13.76	13.50	13.70	13.70	-0.36%	62,584
May 29, 2026	13.87	13.92	13.73	13.75	13.75	1.03%	89,238
May 28, 2026	13.41	13.64	13.37	13.61	13.61	1.34%	47,820
May 27, 2026	13.44	13.47	13.35	13.43	13.43	2.36%	77,832
May 26, 2026	12.87	13.12	12.87	13.12	13.12	3.39%	70,698
May 22, 2026	12.59	12.71	12.46	12.69	12.69	-1.78%	40,931
May 21, 2026	12.74	12.97	12.69	12.92	12.92	-0.46%	102,961
May 20, 2026	12.78	13.13	12.61	12.98	12.98	2.45%	58,803
May 19, 2026	12.95	12.95	12.67	12.67	12.67	-2.24%	100,876
May 18, 2026	12.83	13.05	12.80	12.96	12.96	0.60%	129,459
May 15, 2026	13.03	13.11	12.86	13.01	12.88	-0.15%	136,948
May 14, 2026	13.21	13.21	12.95	13.03	12.90	0.34%	81,283
May 13, 2026	12.38	13.02	12.34	12.99	12.86	-1.32%	171,703
May 12, 2026	13.13	13.32	13.13	13.16	13.03	0.92%	182,810
May 11, 2026	12.93	13.06	12.77	13.04	12.91	-4.47%	128,124
May 8, 2026	13.53	13.72	13.40	13.65	13.52	6.34%	61,696
May 7, 2026	13.17	13.20	12.76	12.84	12.71	5.05%	66,258
May 6, 2026	12.08	12.22	12.08	12.22	12.10	5.44%	61,149
May 5, 2026	11.51	11.62	11.50	11.59	11.48	2.66%	100,262
May 4, 2026	11.40	11.47	11.25	11.29	11.18	-2.84%	80,651
May 1, 2026	11.64	11.69	11.53	11.62	11.51	0.78%	49,271
Apr 30, 2026	11.46	11.57	11.43	11.53	11.42	2.40%	46,823
Apr 29, 2026	11.28	11.34	11.22	11.26	11.15	-1.57%	67,771
Apr 28, 2026	11.46	11.46	11.38	11.44	11.33	-1.72%	64,090
Apr 27, 2026	11.65	11.69	11.58	11.64	11.53	0.69%	50,148
Apr 24, 2026	11.48	11.59	11.46	11.56	11.45	0.52%	42,417
Apr 23, 2026	11.56	11.68	11.39	11.50	11.39	-1.46%	56,556
Apr 22, 2026	11.70	11.73	11.61	11.67	11.56	-0.85%	54,865
Apr 21, 2026	11.85	11.95	11.75	11.77	11.65	-0.50%	36,137
Apr 20, 2026	11.77	11.86	11.73	11.83	11.71	-2.16%	44,588
Apr 17, 2026	12.11	12.26	12.06	12.09	11.97	4.31%	61,512
Apr 16, 2026	11.61	11.66	11.52	11.59	11.48	1.31%	51,292
Apr 15, 2026	11.49	11.50	11.36	11.44	11.33	-3.46%	112,877
Apr 14, 2026	11.85	11.93	11.79	11.85	11.73	1.02%	41,702
Apr 13, 2026	11.60	11.75	11.55	11.73	11.61	-0.68%	120,371
Apr 10, 2026	11.96	11.96	11.76	11.81	11.69	1.05%	28,271
Apr 9, 2026	11.54	11.74	11.54	11.69	11.57	-0.03%	55,577
Apr 8, 2026	11.62	11.72	11.57	11.69	11.58	5.98%	89,483
Apr 7, 2026	11.02	11.05	10.82	11.03	10.92	-0.54%	118,152
Apr 6, 2026	10.92	11.14	10.92	11.09	10.98	0.64%	79,971
Apr 2, 2026	10.79	11.02	10.79	11.02	10.91	-0.99%	60,010
Apr 1, 2026	10.99	11.19	10.99	11.13	11.02	1.09%	72,323
Mar 31, 2026	10.75	11.03	10.69	11.01	10.90	3.87%	144,133
Mar 30, 2026	10.55	10.80	10.52	10.60	10.50	-0.09%	81,093
Mar 27, 2026	10.70	10.75	10.57	10.61	10.51	-1.67%	64,163
Mar 26, 2026	10.95	11.00	10.77	10.79	10.68	-1.73%	60,605
Mar 25, 2026	11.04	11.08	10.91	10.98	10.87	1.57%	134,025
Mar 24, 2026	10.76	10.90	10.69	10.81	10.70	-1.01%	115,946
Mar 23, 2026	10.88	11.01	10.81	10.92	10.81	3.21%	119,572