The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 144.90
-0.95 (-0.65%)
Jul 31, 2025, 5:31 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 145.40 | 146.50 | 144.40 | 144.90 | 144.90 | -0.65% | 156,824 |
| Jul 30, 2025 | 149.00 | 149.00 | 145.85 | 145.85 | 145.85 | -0.68% | 156,789 |
| Jul 29, 2025 | 149.75 | 150.55 | 145.95 | 146.85 | 146.85 | -2.07% | 243,781 |
| Jul 28, 2025 | 157.45 | 158.45 | 149.95 | 149.95 | 149.95 | -5.51% | 200,327 |
| Jul 25, 2025 | 157.00 | 159.95 | 154.40 | 158.70 | 158.70 | 0.22% | 168,674 |
| Jul 24, 2025 | 155.00 | 158.85 | 153.45 | 158.35 | 158.35 | 3.09% | 283,851 |
| Jul 23, 2025 | 147.10 | 153.90 | 146.75 | 153.60 | 153.60 | 6.04% | 343,631 |
| Jul 22, 2025 | 141.80 | 145.85 | 141.55 | 144.85 | 144.85 | 3.13% | 188,261 |
| Jul 21, 2025 | 139.45 | 141.95 | 139.45 | 140.45 | 140.45 | - | 131,295 |
| Jul 18, 2025 | 140.20 | 143.20 | 139.60 | 140.45 | 140.45 | 0.04% | 152,660 |
| Jul 17, 2025 | 133.75 | 144.55 | 133.45 | 140.40 | 140.40 | 2.37% | 466,871 |
| Jul 16, 2025 | 134.65 | 137.55 | 134.50 | 137.15 | 137.15 | 1.11% | 191,848 |
| Jul 15, 2025 | 135.10 | 137.75 | 135.05 | 135.65 | 135.65 | 0.18% | 102,683 |
| Jul 14, 2025 | 134.10 | 135.50 | 133.20 | 135.40 | 135.40 | -0.84% | 88,216 |
| Jul 11, 2025 | 137.00 | 137.00 | 134.75 | 136.55 | 136.55 | -0.87% | 107,620 |
| Jul 10, 2025 | 134.60 | 137.75 | 134.35 | 137.75 | 137.75 | 3.07% | 149,581 |
| Jul 9, 2025 | 133.60 | 135.55 | 132.45 | 133.65 | 133.65 | 0.15% | 81,703 |
| Jul 8, 2025 | 129.95 | 133.60 | 129.35 | 133.45 | 133.45 | 2.93% | 182,109 |
| Jul 7, 2025 | 129.75 | 130.50 | 128.70 | 129.65 | 129.65 | -0.15% | 94,845 |
| Jul 4, 2025 | 130.25 | 131.10 | 128.80 | 129.85 | 129.85 | -0.99% | 96,799 |
| Jul 3, 2025 | 133.75 | 133.85 | 130.60 | 131.15 | 131.15 | -0.76% | 107,577 |
| Jul 2, 2025 | 129.25 | 132.25 | 128.90 | 132.15 | 132.15 | 2.88% | 177,461 |
| Jul 1, 2025 | 128.15 | 128.80 | 127.05 | 128.45 | 128.45 | -0.50% | 179,737 |
| Jun 30, 2025 | 129.60 | 130.15 | 127.40 | 129.10 | 129.10 | -1.53% | 279,987 |
| Jun 27, 2025 | 130.15 | 132.15 | 130.00 | 131.10 | 131.10 | 1.27% | 151,067 |
| Jun 26, 2025 | 130.25 | 130.90 | 128.60 | 129.45 | 129.45 | -0.23% | 162,368 |
| Jun 25, 2025 | 129.20 | 130.65 | 127.85 | 129.75 | 129.75 | -1.41% | 206,223 |
| Jun 24, 2025 | 134.40 | 134.95 | 131.00 | 131.60 | 131.60 | 0.08% | 341,306 |
| Jun 23, 2025 | 130.00 | 132.25 | 129.70 | 131.50 | 131.50 | 0.92% | 145,460 |
| Jun 20, 2025 | 132.65 | 132.75 | 130.30 | 130.30 | 130.30 | -1.88% | 180,206 |
| Jun 19, 2025 | 133.65 | 134.00 | 131.85 | 132.80 | 132.80 | -2.06% | 158,130 |
| Jun 18, 2025 | 135.00 | 136.10 | 134.60 | 135.60 | 135.60 | 0.26% | 100,425 |
| Jun 17, 2025 | 136.65 | 138.40 | 134.90 | 135.25 | 135.25 | -1.60% | 148,210 |
| Jun 16, 2025 | 134.55 | 138.45 | 134.45 | 137.45 | 137.45 | 2.50% | 190,193 |
| Jun 13, 2025 | 135.00 | 135.40 | 133.75 | 134.10 | 134.10 | -2.79% | 149,990 |
| Jun 12, 2025 | 137.10 | 138.80 | 135.95 | 137.95 | 137.95 | -0.76% | 198,453 |
| Jun 11, 2025 | 140.20 | 143.45 | 139.00 | 139.00 | 139.00 | -1.03% | 179,295 |
| Jun 10, 2025 | 137.75 | 140.60 | 137.75 | 140.45 | 140.45 | 1.96% | 192,820 |
| Jun 6, 2025 | 138.45 | 138.80 | 136.95 | 137.75 | 137.75 | -0.79% | 118,955 |
| Jun 5, 2025 | 141.80 | 142.10 | 138.55 | 138.85 | 138.85 | -1.49% | 151,788 |
| Jun 4, 2025 | 140.05 | 141.90 | 139.55 | 140.95 | 140.95 | 1.15% | 142,941 |
| Jun 3, 2025 | 137.50 | 139.50 | 137.20 | 139.35 | 139.35 | 1.09% | 112,978 |
| Jun 2, 2025 | 136.90 | 138.45 | 135.30 | 137.85 | 137.85 | -0.51% | 208,369 |
| May 30, 2025 | 138.65 | 141.00 | 138.15 | 138.55 | 138.55 | -0.22% | 263,242 |
| May 28, 2025 | 140.30 | 140.50 | 138.55 | 138.85 | 138.85 | -1.10% | 121,528 |
| May 27, 2025 | 140.80 | 141.05 | 139.30 | 140.40 | 140.40 | -0.39% | 135,812 |
| May 26, 2025 | 141.95 | 142.90 | 140.45 | 140.95 | 140.95 | 1.00% | 119,629 |
| May 23, 2025 | 142.60 | 143.50 | 137.75 | 139.55 | 139.55 | -5.13% | 193,443 |
| May 22, 2025 | 146.85 | 148.80 | 146.15 | 147.10 | 142.60 | -0.78% | 126,518 |
| May 21, 2025 | 149.60 | 150.25 | 147.85 | 148.25 | 143.71 | -1.20% | 150,802 |