The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.01	12.03	11.84	11.86	11.86	-0.67%	66,196
Aug 10, 2026	11.87	12.04	11.82	11.94	11.94	2.40%	44,213
Aug 7, 2026	11.65	11.68	11.61	11.66	11.66	1.22%	43,849
Aug 6, 2026	11.52	11.61	11.48	11.52	11.52	0.79%	53,468
Aug 5, 2026	11.25	11.48	11.25	11.43	11.43	-0.70%	35,999
Aug 4, 2026	11.42	11.53	11.39	11.51	11.51	3.32%	53,258
Aug 3, 2026	11.20	11.28	11.10	11.14	11.14	0.18%	70,444
Jul 31, 2026	11.10	11.18	11.01	11.12	11.12	1.18%	56,727
Jul 30, 2026	10.86	11.03	10.83	10.99	10.99	2.71%	105,861
Jul 29, 2026	10.79	10.80	10.60	10.70	10.70	2.10%	194,698
Jul 28, 2026	10.25	10.58	10.22	10.48	10.48	3.10%	144,325
Jul 27, 2026	10.28	10.34	10.02	10.17	10.17	-1.41%	150,723
Jul 24, 2026	10.36	10.44	10.31	10.31	10.31	-2.55%	148,598
Jul 23, 2026	10.54	10.61	10.49	10.58	10.58	-1.95%	172,407
Jul 22, 2026	10.85	10.96	10.79	10.79	10.79	-5.93%	81,557
Jul 21, 2026	12.12	12.12	11.41	11.47	11.47	-7.83%	68,442
Jul 20, 2026	12.45	12.51	12.41	12.45	12.45	-2.16%	52,986
Jul 17, 2026	12.70	12.75	12.65	12.72	12.72	-0.55%	45,290
Jul 16, 2026	12.55	12.84	12.55	12.79	12.79	-2.14%	46,213
Jul 15, 2026	12.79	13.09	12.76	13.07	13.07	5.11%	53,011
Jul 14, 2026	12.51	12.56	12.42	12.44	12.44	-0.60%	45,182
Jul 13, 2026	12.52	12.62	12.49	12.51	12.51	-0.14%	62,203
Jul 10, 2026	12.53	12.61	12.51	12.53	12.53	-0.25%	54,886
Jul 9, 2026	12.55	12.61	12.51	12.56	12.56	1.13%	54,175
Jul 8, 2026	12.37	12.44	12.27	12.42	12.42	1.55%	68,792
Jul 7, 2026	12.29	12.32	12.15	12.23	12.23	0.16%	39,826
Jul 6, 2026	12.10	12.22	12.07	12.21	12.21	1.08%	81,725
Jul 2, 2026	12.27	12.34	12.06	12.08	12.08	-0.98%	64,910
Jul 1, 2026	12.03	12.24	12.02	12.20	12.20	-0.16%	32,883
Jun 30, 2026	12.00	12.22	12.00	12.22	12.22	-2.16%	105,209
Jun 29, 2026	12.44	12.51	12.32	12.49	12.49	0.56%	58,447
Jun 26, 2026	12.55	12.61	12.42	12.42	12.42	-1.82%	60,912
Jun 25, 2026	12.57	12.70	12.54	12.65	12.65	2.02%	78,000
Jun 24, 2026	12.48	12.53	12.36	12.40	12.40	-1.51%	73,199
Jun 23, 2026	12.61	12.68	12.53	12.59	12.59	-1.41%	46,208
Jun 22, 2026	12.71	12.88	12.64	12.77	12.77	-2.59%	60,190
Jun 18, 2026	12.92	13.22	12.92	13.11	13.11	0.92%	40,069
Jun 17, 2026	13.13	13.27	12.96	12.99	12.99	-1.52%	45,438
Jun 16, 2026	13.33	13.40	13.16	13.19	13.19	-0.90%	32,031
Jun 15, 2026	13.55	13.55	13.26	13.31	13.31	1.68%	33,630
Jun 12, 2026	13.07	13.18	12.95	13.09	13.09	1.39%	34,181
Jun 11, 2026	12.76	12.91	12.56	12.91	12.91	4.70%	46,993
Jun 10, 2026	12.44	12.53	12.29	12.33	12.33	-2.61%	290,360
Jun 9, 2026	12.83	12.91	12.44	12.66	12.66	0.57%	51,308
Jun 8, 2026	12.61	12.66	12.56	12.59	12.59	-0.65%	48,957
Jun 5, 2026	12.91	12.91	12.56	12.67	12.67	-4.45%	45,935
Jun 4, 2026	13.28	13.33	13.16	13.26	13.26	-0.38%	48,234
Jun 3, 2026	13.61	13.62	13.31	13.31	13.31	-3.76%	48,429
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