The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.13	13.32	13.13	13.16	13.16	0.92%	182,810
May 11, 2026	12.93	13.06	12.77	13.04	13.04	-4.47%	128,124
May 8, 2026	13.53	13.72	13.40	13.65	13.65	6.33%	61,696
May 7, 2026	13.17	13.20	12.76	12.84	12.84	5.05%	66,258
May 6, 2026	12.08	12.22	12.08	12.22	12.22	5.44%	61,149
May 5, 2026	11.51	11.62	11.50	11.59	11.59	2.66%	100,262
May 4, 2026	11.40	11.47	11.25	11.29	11.29	-2.84%	80,651
May 1, 2026	11.64	11.69	11.53	11.62	11.62	0.78%	49,271
Apr 30, 2026	11.46	11.57	11.43	11.53	11.53	2.40%	46,823
Apr 29, 2026	11.28	11.34	11.22	11.26	11.26	-1.57%	67,771
Apr 28, 2026	11.46	11.46	11.38	11.44	11.44	-1.72%	64,090
Apr 27, 2026	11.65	11.69	11.58	11.64	11.64	0.69%	50,148
Apr 24, 2026	11.48	11.59	11.46	11.56	11.56	0.52%	42,417
Apr 23, 2026	11.56	11.68	11.39	11.50	11.50	-1.46%	56,556
Apr 22, 2026	11.70	11.73	11.61	11.67	11.67	-0.85%	54,865
Apr 21, 2026	11.85	11.95	11.75	11.77	11.77	-0.50%	36,137
Apr 20, 2026	11.77	11.86	11.73	11.83	11.83	-2.16%	44,588
Apr 17, 2026	12.11	12.26	12.06	12.09	12.09	4.31%	61,512
Apr 16, 2026	11.61	11.66	11.52	11.59	11.59	1.31%	51,292
Apr 15, 2026	11.49	11.50	11.36	11.44	11.44	-3.46%	112,877
Apr 14, 2026	11.85	11.93	11.79	11.85	11.85	1.02%	41,702
Apr 13, 2026	11.60	11.75	11.55	11.73	11.73	-0.68%	120,371
Apr 10, 2026	11.96	11.96	11.76	11.81	11.81	1.05%	28,271
Apr 9, 2026	11.54	11.74	11.54	11.69	11.69	-0.03%	55,577
Apr 8, 2026	11.62	11.72	11.57	11.69	11.69	5.98%	89,483
Apr 7, 2026	11.02	11.05	10.82	11.03	11.03	-0.54%	118,152
Apr 6, 2026	10.92	11.14	10.92	11.09	11.09	0.64%	79,971
Apr 2, 2026	10.79	11.02	10.79	11.02	11.02	-0.99%	60,010
Apr 1, 2026	10.99	11.19	10.99	11.13	11.13	1.09%	72,323
Mar 31, 2026	10.75	11.03	10.69	11.01	11.01	3.87%	144,133
Mar 30, 2026	10.55	10.80	10.52	10.60	10.60	-0.09%	81,093
Mar 27, 2026	10.70	10.75	10.57	10.61	10.61	-1.67%	64,163
Mar 26, 2026	10.95	11.00	10.77	10.79	10.79	-1.73%	60,605
Mar 25, 2026	11.04	11.08	10.91	10.98	10.98	1.57%	134,025
Mar 24, 2026	10.76	10.90	10.69	10.81	10.81	-1.01%	115,946
Mar 23, 2026	10.88	11.01	10.81	10.92	10.92	3.21%	119,572
Mar 20, 2026	10.66	10.69	10.47	10.58	10.58	1.44%	93,793
Mar 19, 2026	10.35	10.52	10.29	10.43	10.43	0.77%	355,289
Mar 18, 2026	10.52	10.62	10.34	10.35	10.35	-6.50%	148,339
Mar 17, 2026	10.99	11.19	10.98	11.07	11.07	0.54%	95,199
Mar 16, 2026	10.87	11.01	10.84	11.01	11.01	3.48%	88,776
Mar 13, 2026	10.98	10.98	10.61	10.64	10.64	-2.25%	64,891
Mar 12, 2026	10.94	10.96	10.87	10.89	10.89	-1.49%	140,647
Mar 11, 2026	10.95	11.05	10.90	11.05	11.05	1.38%	80,342
Mar 10, 2026	11.05	11.12	10.88	10.90	10.90	-1.00%	145,247
Mar 9, 2026	10.76	11.07	10.63	11.01	11.01	-	136,256
Mar 6, 2026	10.79	11.03	10.79	11.01	11.01	-0.90%	81,424
Mar 5, 2026	11.29	11.31	10.99	11.11	11.11	-2.63%	346,465
Mar 4, 2026	11.37	11.45	11.23	11.41	11.41	-0.95%	128,126
Mar 3, 2026	11.31	11.53	11.26	11.52	11.52	-1.87%	84,761