The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.51	48.51	48.51	48.51	-	0.01%	-
Feb 5, 2026	48.51	48.51	48.51	48.51	48.51	5.00%	369
Feb 2, 2026	46.20	46.20	46.20	46.20	46.20	-4.41%	205
Jan 30, 2026	48.33	48.33	48.33	48.33	48.33	14.68%	1,287
Jan 20, 2026	42.14	42.14	42.14	42.14	42.14	-4.65%	2,325
Jan 16, 2026	44.20	44.20	44.20	44.20	44.20	0.02%	340
Jan 6, 2026	45.11	45.11	44.19	44.19	44.19	1.77%	632
Jan 2, 2026	43.42	43.42	43.42	43.42	43.42	0.39%	224
Dec 30, 2025	42.94	43.25	42.94	43.25	43.25	0.73%	1,577
Dec 16, 2025	42.94	42.94	42.94	42.94	42.94	3.66%	376
Dec 11, 2025	41.42	41.42	41.42	41.42	41.42	-0.30%	350
Nov 7, 2025	41.54	41.54	41.54	41.54	41.54	-2.36%	1,986
Oct 29, 2025	42.55	42.55	42.55	42.55	42.55	5.53%	223
Oct 6, 2025	38.30	40.32	38.30	40.32	40.32	7.26%	1,166
Sep 29, 2025	37.59	37.59	37.59	37.59	37.59	-8.03%	180
Sep 22, 2025	40.87	40.87	40.87	40.87	40.87	6.00%	1,247
Sep 16, 2025	38.71	38.89	37.37	38.56	38.56	2.98%	30,064
Aug 29, 2025	37.44	37.44	37.44	37.44	37.44	0.46%	186
Aug 28, 2025	37.27	37.27	37.27	37.27	37.27	-1.73%	1,928
Aug 27, 2025	37.86	37.93	37.86	37.93	37.93	3.76%	5,559
Aug 22, 2025	36.55	36.55	36.55	36.55	36.55	1.90%	258
Aug 21, 2025	35.87	35.87	35.87	35.87	35.87	5.19%	269