The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 183.00
+21.65 (13.42%)
At close: Jan 30, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 172.45 | 183.00 | 168.65 | 183.00 | 183.00 | 13.42% | 361,282 |
| Jan 29, 2026 | 168.85 | 170.50 | 161.05 | 161.35 | 161.35 | -3.70% | 180,907 |
| Jan 28, 2026 | 165.15 | 169.85 | 162.15 | 167.55 | 167.55 | 0.54% | 101,373 |
| Jan 27, 2026 | 165.65 | 168.70 | 164.90 | 166.65 | 166.65 | 0.48% | 67,279 |
| Jan 26, 2026 | 165.20 | 166.65 | 163.85 | 165.85 | 165.85 | -0.15% | 97,632 |
| Jan 23, 2026 | 167.70 | 168.20 | 165.75 | 166.10 | 166.10 | -1.48% | 100,899 |
| Jan 22, 2026 | 168.50 | 170.20 | 167.40 | 168.60 | 168.60 | 0.78% | 71,427 |
| Jan 21, 2026 | 165.70 | 167.80 | 164.10 | 167.30 | 167.30 | 1.55% | 111,884 |
| Jan 20, 2026 | 166.65 | 166.75 | 163.35 | 164.75 | 164.75 | -1.93% | 97,251 |
| Jan 19, 2026 | 168.00 | 168.45 | 165.85 | 168.00 | 168.00 | -1.70% | 96,462 |
| Jan 16, 2026 | 173.00 | 173.70 | 169.80 | 170.90 | 170.90 | -2.03% | 86,392 |
| Jan 15, 2026 | 184.00 | 188.40 | 174.45 | 174.45 | 174.45 | -3.57% | 170,912 |
| Jan 14, 2026 | 175.00 | 181.70 | 175.00 | 180.90 | 180.90 | 3.43% | 152,210 |
| Jan 13, 2026 | 174.60 | 176.35 | 173.75 | 174.90 | 174.90 | 0.37% | 105,661 |
| Jan 12, 2026 | 176.40 | 176.40 | 173.25 | 174.25 | 174.25 | -1.22% | 76,199 |
| Jan 9, 2026 | 176.05 | 178.35 | 175.10 | 176.40 | 176.40 | 1.50% | 85,768 |
| Jan 8, 2026 | 173.25 | 175.30 | 171.15 | 173.80 | 173.80 | -0.43% | 106,591 |
| Jan 7, 2026 | 177.65 | 178.40 | 171.15 | 174.55 | 174.55 | -1.77% | 137,689 |
| Jan 6, 2026 | 172.40 | 178.75 | 169.10 | 177.70 | 177.70 | 3.31% | 146,721 |
| Jan 5, 2026 | 168.95 | 174.65 | 168.30 | 172.00 | 172.00 | 2.23% | 165,379 |
| Dec 30, 2025 | 167.20 | 169.70 | 167.20 | 168.25 | 168.25 | - | 44,814 |
| Dec 29, 2025 | 169.15 | 170.90 | 166.50 | 168.25 | 168.25 | -0.21% | 68,278 |
| Dec 23, 2025 | 167.65 | 170.05 | 167.45 | 168.60 | 168.60 | -0.15% | 49,571 |
| Dec 22, 2025 | 167.95 | 169.95 | 167.90 | 168.85 | 168.85 | 0.48% | 70,454 |
| Dec 19, 2025 | 169.45 | 169.60 | 166.85 | 168.05 | 168.05 | -1.29% | 298,433 |
| Dec 18, 2025 | 167.15 | 170.25 | 166.25 | 170.25 | 170.25 | 1.31% | 123,369 |
| Dec 17, 2025 | 167.35 | 168.70 | 166.80 | 168.05 | 168.05 | -0.15% | 107,386 |
| Dec 16, 2025 | 164.90 | 168.70 | 164.65 | 168.30 | 168.30 | 2.09% | 242,810 |
| Dec 15, 2025 | 164.50 | 168.60 | 163.65 | 164.85 | 164.85 | 0.43% | 181,605 |
| Dec 12, 2025 | 162.25 | 166.50 | 161.85 | 164.15 | 164.15 | 1.42% | 121,992 |
| Dec 11, 2025 | 163.40 | 163.40 | 161.70 | 161.85 | 161.85 | -0.31% | 109,014 |
| Dec 10, 2025 | 162.95 | 162.95 | 159.80 | 162.35 | 162.35 | -0.52% | 91,990 |
| Dec 9, 2025 | 161.70 | 163.65 | 161.45 | 163.20 | 163.20 | 0.49% | 96,484 |
| Dec 8, 2025 | 165.85 | 166.50 | 162.10 | 162.40 | 162.40 | -2.32% | 98,021 |
| Dec 5, 2025 | 166.30 | 167.15 | 163.35 | 166.25 | 166.25 | -0.21% | 76,939 |
| Dec 4, 2025 | 164.85 | 166.60 | 163.35 | 166.60 | 166.60 | 0.91% | 105,772 |
| Dec 3, 2025 | 164.80 | 166.05 | 162.70 | 165.10 | 165.10 | -0.39% | 69,031 |
| Dec 2, 2025 | 164.35 | 166.80 | 163.00 | 165.75 | 165.75 | 0.30% | 59,692 |
| Dec 1, 2025 | 161.55 | 166.30 | 161.10 | 165.25 | 165.25 | 1.91% | 102,921 |
| Nov 28, 2025 | 164.20 | 164.20 | 161.10 | 162.15 | 162.15 | -1.52% | 97,745 |
| Nov 27, 2025 | 168.10 | 168.10 | 164.00 | 164.65 | 164.65 | -1.82% | 97,635 |
| Nov 26, 2025 | 170.20 | 170.65 | 167.70 | 167.70 | 167.70 | -0.68% | 78,759 |
| Nov 25, 2025 | 167.05 | 168.90 | 165.85 | 168.85 | 168.85 | 0.99% | 103,506 |
| Nov 24, 2025 | 168.90 | 169.65 | 165.65 | 167.20 | 167.20 | 0.42% | 163,311 |
| Nov 21, 2025 | 164.60 | 168.35 | 164.05 | 166.50 | 166.50 | -0.18% | 62,774 |
| Nov 20, 2025 | 167.45 | 168.50 | 164.10 | 166.80 | 166.80 | -0.30% | 114,108 |
| Nov 19, 2025 | 167.20 | 168.25 | 165.45 | 167.30 | 167.30 | 0.06% | 123,044 |
| Nov 18, 2025 | 168.85 | 170.00 | 166.40 | 167.20 | 167.20 | -2.39% | 114,711 |
| Nov 17, 2025 | 174.10 | 175.25 | 171.05 | 171.30 | 171.30 | -2.11% | 84,030 |
| Nov 14, 2025 | 179.00 | 181.50 | 170.90 | 175.00 | 175.00 | -0.79% | 188,629 |