The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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