The Swatch Group AG (SWGAY)
OTCMKTS · Delayed Price · Currency is USD
11.17
-0.20 (-1.76%)
Sep 8, 2026, 1:57 PM EST
The Swatch Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 11.50 | 11.54 | 11.42 | 11.48 | 11.48 | -1.80% | 31,559 |
| Aug 26, 2026 | 11.70 | 11.75 | 11.67 | 11.69 | 11.69 | - | 47,914 |
| Aug 25, 2026 | 11.63 | 11.69 | 11.56 | 11.69 | 11.69 | 0.43% | 40,124 |
| Aug 24, 2026 | 11.78 | 11.78 | 11.63 | 11.64 | 11.64 | -0.94% | 87,587 |
| Aug 21, 2026 | 11.78 | 11.80 | 11.71 | 11.75 | 11.75 | 1.12% | 60,573 |
| Aug 20, 2026 | 11.52 | 11.85 | 11.48 | 11.62 | 11.62 | 0.61% | 72,541 |
| Aug 19, 2026 | 11.44 | 11.58 | 11.43 | 11.55 | 11.55 | 2.21% | 72,117 |
| Aug 18, 2026 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | -2.42% | 57,953 |
| Aug 17, 2026 | 11.65 | 11.68 | 11.57 | 11.58 | 11.58 | -3.74% | 81,972 |
| Aug 14, 2026 | 11.93 | 12.09 | 11.93 | 12.03 | 12.03 | 0.92% | 98,076 |
| Aug 13, 2026 | 11.96 | 11.98 | 11.89 | 11.92 | 11.92 | 0.68% | 53,829 |
| Aug 12, 2026 | 11.85 | 11.88 | 11.79 | 11.84 | 11.84 | -0.17% | 40,236 |
| 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 |