The Swatch Group AG (SWGAY)
OTCMKTS · Delayed Price · Currency is USD
10.95
-0.12 (-1.08%)
At close: Nov 6, 2026
The Swatch Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.92 | 11.06 | 10.91 | 10.95 | 10.95 | -1.08% | 82,375 |
| Nov 5, 2026 | 11.30 | 11.33 | 11.00 | 11.07 | 11.07 | -3.82% | 101,225 |
| Nov 4, 2026 | 11.24 | 11.51 | 11.24 | 11.51 | 11.51 | 4.92% | 161,893 |
| Nov 3, 2026 | 11.23 | 11.23 | 10.97 | 10.97 | 10.97 | -0.63% | 64,897 |
| Nov 2, 2026 | 11.05 | 11.14 | 11.02 | 11.04 | 11.04 | 0.82% | 106,384 |
| Oct 30, 2026 | 10.73 | 11.06 | 10.64 | 10.95 | 10.95 | 3.79% | 133,397 |
| Oct 29, 2026 | 10.52 | 10.56 | 10.49 | 10.55 | 10.55 | 1.15% | 94,120 |
| Oct 28, 2026 | 10.38 | 10.44 | 10.32 | 10.43 | 10.43 | - | 89,353 |
| Oct 27, 2026 | 10.24 | 10.46 | 10.21 | 10.43 | 10.43 | 1.46% | 180,507 |
| Oct 26, 2026 | 10.42 | 10.47 | 10.27 | 10.28 | 10.28 | 0.49% | 168,796 |
| Oct 23, 2026 | 10.27 | 10.29 | 10.20 | 10.23 | 10.23 | -5.04% | 74,056 |
| Oct 22, 2026 | 10.90 | 10.95 | 10.66 | 10.77 | 10.77 | -2.33% | 53,236 |
| Oct 21, 2026 | 11.15 | 11.16 | 11.00 | 11.03 | 11.03 | -1.87% | 58,093 |
| Oct 20, 2026 | 11.06 | 11.24 | 11.06 | 11.24 | 11.24 | 2.74% | 85,440 |
| Oct 19, 2026 | 10.98 | 11.05 | 10.94 | 10.94 | 10.94 | -0.64% | 97,554 |
| Oct 16, 2026 | 11.12 | 11.17 | 10.99 | 11.01 | 11.01 | -0.63% | 149,050 |
| Oct 15, 2026 | 11.09 | 11.12 | 11.01 | 11.08 | 11.08 | 3.70% | 68,530 |
| Oct 14, 2026 | 10.66 | 10.74 | 10.62 | 10.69 | 10.69 | 0.69% | 61,059 |
| Oct 13, 2026 | 10.60 | 10.63 | 10.55 | 10.61 | 10.61 | 1.07% | 88,236 |
| Oct 12, 2026 | 10.56 | 10.63 | 10.49 | 10.50 | 10.50 | -1.69% | 119,649 |
| Oct 9, 2026 | 10.73 | 10.73 | 10.63 | 10.68 | 10.68 | 0.19% | 76,019 |
| Oct 8, 2026 | 10.64 | 10.68 | 10.56 | 10.66 | 10.66 | -1.66% | 101,315 |
| Oct 7, 2026 | 10.90 | 10.90 | 10.79 | 10.84 | 10.84 | -0.73% | 80,618 |
| Oct 6, 2026 | 10.95 | 11.02 | 10.91 | 10.92 | 10.92 | -0.46% | 152,281 |
| Oct 5, 2026 | 10.88 | 11.00 | 10.84 | 10.97 | 10.97 | -0.09% | 72,506 |
| Oct 2, 2026 | 11.08 | 11.09 | 10.90 | 10.98 | 10.98 | -0.63% | 52,604 |
| Oct 1, 2026 | 11.08 | 11.13 | 11.00 | 11.05 | 11.05 | -0.93% | 85,685 |
| Sep 30, 2026 | 11.44 | 11.44 | 11.14 | 11.15 | 11.15 | -2.59% | 73,157 |
| Sep 29, 2026 | 11.47 | 11.51 | 11.36 | 11.45 | 11.45 | 2.14% | 66,062 |
| Sep 28, 2026 | 11.13 | 11.26 | 11.10 | 11.21 | 11.21 | 1.26% | 187,871 |
| Sep 25, 2026 | 11.03 | 11.07 | 10.91 | 11.07 | 11.07 | 2.03% | 94,113 |
| Sep 24, 2026 | 10.90 | 10.92 | 10.78 | 10.85 | 10.85 | 0.09% | 139,646 |
| Sep 23, 2026 | 10.87 | 10.88 | 10.76 | 10.84 | 10.84 | 1.03% | 98,136 |
| Sep 22, 2026 | 10.85 | 10.91 | 10.67 | 10.73 | 10.73 | -0.56% | 124,910 |
| Sep 21, 2026 | 10.81 | 10.81 | 10.72 | 10.79 | 10.79 | 0.94% | 97,961 |
| Sep 18, 2026 | 10.63 | 10.70 | 10.57 | 10.69 | 10.69 | 0.09% | 100,098 |
| Sep 17, 2026 | 10.73 | 10.78 | 10.66 | 10.68 | 10.68 | 1.91% | 123,601 |
| Sep 16, 2026 | 10.59 | 10.63 | 10.48 | 10.48 | 10.48 | -0.57% | 70,383 |
| Sep 15, 2026 | 10.57 | 10.59 | 10.52 | 10.54 | 10.54 | -1.50% | 236,078 |
| Sep 14, 2026 | 10.79 | 10.79 | 10.66 | 10.70 | 10.70 | -2.28% | 115,191 |
| Sep 11, 2026 | 11.01 | 11.01 | 10.93 | 10.95 | 10.95 | 1.01% | 83,500 |
| Sep 10, 2026 | 10.83 | 10.94 | 10.81 | 10.84 | 10.84 | -0.91% | 69,193 |
| Sep 9, 2026 | 10.99 | 11.01 | 10.86 | 10.94 | 10.94 | -1.80% | 56,201 |
| Sep 8, 2026 | 11.28 | 11.32 | 11.14 | 11.14 | 11.14 | -2.02% | 68,290 |
| Sep 4, 2026 | 11.37 | 11.44 | 11.35 | 11.37 | 11.37 | 0.89% | 62,481 |
| Sep 3, 2026 | 11.15 | 11.31 | 11.15 | 11.27 | 11.27 | 0.09% | 62,194 |
| Sep 2, 2026 | 11.39 | 11.45 | 11.23 | 11.26 | 11.26 | -0.97% | 56,609 |
| Sep 1, 2026 | 11.30 | 11.42 | 11.30 | 11.37 | 11.37 | -1.22% | 49,069 |
| Aug 31, 2026 | 11.62 | 11.62 | 11.49 | 11.51 | 11.51 | 0.26% | 45,969 |
| Aug 28, 2026 | 11.67 | 11.69 | 11.46 | 11.48 | 11.48 | - | 45,573 |