The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 174.75
+1.75 (1.01%)
Oct 29, 2025, 2:30 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 171.40 | 173.70 | 170.35 | 173.00 | 173.00 | 0.61% | 80,263 |
| Oct 27, 2025 | 175.00 | 175.10 | 170.20 | 171.95 | 171.95 | -1.71% | 127,399 |
| Oct 24, 2025 | 175.35 | 176.00 | 173.85 | 174.95 | 174.95 | -1.27% | 86,717 |
| Oct 23, 2025 | 172.15 | 178.10 | 172.00 | 177.20 | 177.20 | 3.14% | 136,157 |
| Oct 22, 2025 | 169.85 | 172.75 | 168.80 | 171.80 | 171.80 | 0.06% | 99,000 |
| Oct 21, 2025 | 176.05 | 176.05 | 168.95 | 171.70 | 171.70 | -2.99% | 144,677 |
| Oct 20, 2025 | 175.00 | 177.00 | 172.90 | 177.00 | 177.00 | 1.67% | 107,350 |
| Oct 17, 2025 | 172.05 | 174.80 | 169.65 | 174.10 | 174.10 | -0.09% | 140,555 |
| Oct 16, 2025 | 171.80 | 176.45 | 170.15 | 174.25 | 174.25 | 1.31% | 173,677 |
| Oct 15, 2025 | 165.30 | 176.00 | 165.30 | 172.00 | 172.00 | 8.04% | 385,285 |
| Oct 14, 2025 | 156.45 | 159.20 | 156.05 | 159.20 | 159.20 | 0.86% | 130,340 |
| Oct 13, 2025 | 155.90 | 159.20 | 155.80 | 157.85 | 157.85 | 1.48% | 107,896 |
| Oct 10, 2025 | 157.15 | 159.30 | 155.55 | 155.55 | 155.55 | -0.99% | 162,042 |
| Oct 9, 2025 | 158.60 | 159.85 | 156.05 | 157.10 | 157.10 | -0.51% | 126,938 |
| Oct 8, 2025 | 155.05 | 158.65 | 154.95 | 157.90 | 157.90 | 1.97% | 107,182 |
| Oct 7, 2025 | 151.30 | 154.85 | 150.70 | 154.85 | 154.85 | 2.75% | 134,019 |
| Oct 6, 2025 | 151.85 | 151.90 | 149.65 | 150.70 | 150.70 | -1.18% | 93,938 |
| Oct 3, 2025 | 150.20 | 154.10 | 148.35 | 152.50 | 152.50 | 1.90% | 147,478 |
| Oct 2, 2025 | 153.50 | 154.25 | 149.20 | 149.65 | 149.65 | -1.35% | 99,158 |
| Oct 1, 2025 | 150.10 | 152.05 | 149.25 | 151.70 | 151.70 | 1.51% | 102,068 |
| Sep 30, 2025 | 150.80 | 152.00 | 148.55 | 149.45 | 149.45 | -0.93% | 106,616 |
| Sep 29, 2025 | 151.15 | 151.50 | 149.00 | 150.85 | 150.85 | 0.67% | 90,627 |
| Sep 26, 2025 | 148.05 | 150.80 | 148.05 | 149.85 | 149.85 | 1.05% | 73,955 |
| Sep 25, 2025 | 151.75 | 152.45 | 148.30 | 148.30 | 148.30 | -2.27% | 88,175 |
| Sep 24, 2025 | 157.30 | 157.30 | 150.80 | 151.75 | 151.75 | -3.89% | 129,671 |
| Sep 23, 2025 | 152.05 | 158.50 | 151.65 | 157.90 | 157.90 | 3.88% | 159,280 |
| Sep 22, 2025 | 149.90 | 153.60 | 149.25 | 152.00 | 152.00 | 0.90% | 85,580 |
| Sep 19, 2025 | 148.15 | 151.25 | 148.15 | 150.65 | 150.65 | 1.11% | 229,332 |
| Sep 18, 2025 | 149.85 | 151.10 | 147.30 | 149.00 | 149.00 | -1.36% | 164,112 |
| Sep 17, 2025 | 151.50 | 153.35 | 150.00 | 151.05 | 151.05 | -0.07% | 190,420 |
| Sep 16, 2025 | 151.00 | 151.90 | 149.45 | 151.15 | 151.15 | 0.33% | 118,706 |
| Sep 15, 2025 | 151.05 | 153.40 | 149.40 | 150.65 | 150.65 | 0.77% | 138,117 |
| Sep 12, 2025 | 149.15 | 150.15 | 146.50 | 149.50 | 149.50 | 0.20% | 82,518 |
| Sep 11, 2025 | 146.35 | 149.85 | 145.95 | 149.20 | 149.20 | 2.33% | 177,470 |
| Sep 10, 2025 | 147.25 | 148.35 | 145.70 | 145.80 | 145.80 | -0.88% | 102,574 |
| Sep 9, 2025 | 147.55 | 148.65 | 147.05 | 147.10 | 147.10 | 0.03% | 63,064 |
| Sep 8, 2025 | 148.05 | 148.15 | 146.70 | 147.05 | 147.05 | -0.71% | 69,410 |
| Sep 5, 2025 | 146.15 | 149.20 | 145.45 | 148.10 | 148.10 | 2.14% | 124,474 |
| Sep 4, 2025 | 144.55 | 146.40 | 143.80 | 145.00 | 145.00 | 0.69% | 113,585 |
| Sep 3, 2025 | 144.30 | 146.55 | 142.70 | 144.00 | 144.00 | 0.52% | 113,627 |
| Sep 2, 2025 | 142.95 | 146.25 | 142.40 | 143.25 | 143.25 | 0.35% | 121,547 |
| Sep 1, 2025 | 143.95 | 145.15 | 142.10 | 142.75 | 142.75 | -1.25% | 97,737 |
| Aug 29, 2025 | 145.65 | 147.35 | 144.10 | 144.55 | 144.55 | -2.03% | 121,928 |
| Aug 28, 2025 | 150.55 | 154.40 | 147.25 | 147.55 | 147.55 | -1.80% | 135,186 |
| Aug 27, 2025 | 141.60 | 151.00 | 141.60 | 150.25 | 150.25 | 6.26% | 290,273 |
| Aug 26, 2025 | 145.80 | 146.70 | 141.10 | 141.40 | 141.40 | -3.22% | 289,108 |
| Aug 25, 2025 | 144.85 | 146.85 | 143.75 | 146.10 | 146.10 | 1.25% | 104,312 |
| Aug 22, 2025 | 140.00 | 144.60 | 139.85 | 144.30 | 144.30 | 2.60% | 110,650 |
| Aug 21, 2025 | 141.00 | 141.65 | 139.20 | 140.65 | 140.65 | -0.14% | 73,440 |
| Aug 20, 2025 | 139.85 | 141.60 | 139.70 | 140.85 | 140.85 | -0.14% | 75,078 |