The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 176.75
+3.25 (1.87%)
Apr 1, 2026, 5:30 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 180.00 | 180.00 | 174.40 | 176.75 | 176.75 | 1.87% | 68,502 |
| Mar 31, 2026 | 171.15 | 173.70 | 170.25 | 173.50 | 173.50 | 1.76% | 110,449 |
| Mar 30, 2026 | 170.00 | 171.00 | 166.85 | 170.50 | 170.50 | -0.06% | 114,755 |
| Mar 27, 2026 | 173.45 | 173.55 | 170.00 | 170.60 | 170.60 | -1.67% | 78,278 |
| Mar 26, 2026 | 173.85 | 175.75 | 173.30 | 173.50 | 173.50 | -0.80% | 66,340 |
| Mar 25, 2026 | 172.50 | 176.00 | 172.10 | 174.90 | 174.90 | 1.77% | 73,432 |
| Mar 24, 2026 | 172.55 | 173.10 | 169.80 | 171.85 | 171.85 | 0.50% | 128,636 |
| Mar 23, 2026 | 163.90 | 174.25 | 163.90 | 171.00 | 171.00 | 1.82% | 81,415 |
| Mar 20, 2026 | 166.50 | 169.15 | 165.10 | 167.95 | 167.95 | 2.13% | 241,112 |
| Mar 19, 2026 | 161.95 | 166.15 | 161.00 | 164.45 | 164.45 | -1.53% | 132,263 |
| Mar 18, 2026 | 176.00 | 178.65 | 164.30 | 167.00 | 167.00 | -4.49% | 188,849 |
| Mar 17, 2026 | 172.10 | 175.50 | 170.75 | 174.85 | 174.85 | 0.81% | 76,903 |
| Mar 16, 2026 | 170.05 | 174.55 | 169.60 | 173.45 | 173.45 | 2.00% | 94,447 |
| Mar 13, 2026 | 171.60 | 174.00 | 166.80 | 170.05 | 170.05 | -0.87% | 127,507 |
| Mar 12, 2026 | 171.40 | 172.70 | 170.50 | 171.55 | 171.55 | -0.35% | 115,410 |
| Mar 11, 2026 | 170.60 | 172.40 | 169.55 | 172.15 | 172.15 | 0.09% | 124,656 |
| Mar 10, 2026 | 174.30 | 174.75 | 170.20 | 172.00 | 172.00 | 1.47% | 77,892 |
| Mar 9, 2026 | 167.85 | 169.50 | 165.85 | 169.50 | 169.50 | -0.82% | 130,120 |
| Mar 6, 2026 | 175.55 | 176.15 | 169.05 | 170.90 | 170.90 | -1.92% | 139,034 |
| Mar 5, 2026 | 177.35 | 179.85 | 174.25 | 174.25 | 174.25 | -2.19% | 119,093 |
| Mar 4, 2026 | 179.75 | 180.25 | 175.50 | 178.15 | 178.15 | -0.08% | 131,589 |
| Mar 3, 2026 | 180.05 | 180.55 | 176.95 | 178.30 | 178.30 | -3.07% | 162,206 |
| Mar 2, 2026 | 187.90 | 189.30 | 182.50 | 183.95 | 183.95 | -6.53% | 200,843 |
| Feb 27, 2026 | 200.40 | 202.80 | 192.95 | 196.80 | 196.80 | -2.19% | 137,308 |
| Feb 26, 2026 | 198.00 | 204.80 | 197.85 | 201.20 | 201.20 | 0.88% | 90,353 |
| Feb 25, 2026 | 201.90 | 202.00 | 197.45 | 199.45 | 199.45 | -1.21% | 80,314 |
| Feb 24, 2026 | 198.00 | 202.60 | 197.25 | 201.90 | 201.90 | 1.82% | 117,284 |
| Feb 23, 2026 | 196.35 | 200.40 | 195.70 | 198.30 | 198.30 | 0.23% | 64,077 |
| Feb 20, 2026 | 196.85 | 200.60 | 195.30 | 197.85 | 197.85 | 1.15% | 94,330 |
| Feb 19, 2026 | 198.55 | 198.70 | 192.15 | 195.60 | 195.60 | -1.81% | 82,127 |
| Feb 18, 2026 | 198.15 | 199.85 | 196.55 | 199.20 | 199.20 | 0.94% | 80,893 |
| Feb 17, 2026 | 196.05 | 198.90 | 196.05 | 197.35 | 197.35 | 0.15% | 62,656 |
| Feb 16, 2026 | 197.20 | 198.55 | 195.70 | 197.05 | 197.05 | 0.31% | 76,193 |
| Feb 13, 2026 | 195.00 | 196.65 | 190.00 | 196.45 | 196.45 | -0.13% | 184,659 |
| Feb 12, 2026 | 199.75 | 201.70 | 196.25 | 196.70 | 196.70 | -1.38% | 126,138 |
| Feb 11, 2026 | 198.50 | 199.80 | 196.35 | 199.45 | 199.45 | 0.48% | 86,029 |
| Feb 10, 2026 | 195.50 | 200.30 | 195.45 | 198.50 | 198.50 | 2.43% | 125,032 |
| Feb 9, 2026 | 193.80 | 196.10 | 191.95 | 193.80 | 193.80 | 0.03% | 125,636 |
| Feb 6, 2026 | 188.85 | 194.00 | 184.60 | 193.75 | 193.75 | 2.95% | 132,011 |
| Feb 5, 2026 | 189.65 | 190.00 | 186.40 | 188.20 | 188.20 | -0.50% | 102,397 |
| Feb 4, 2026 | 185.60 | 189.50 | 182.80 | 189.15 | 189.15 | 2.52% | 163,226 |
| Feb 3, 2026 | 184.00 | 186.55 | 178.80 | 184.50 | 184.50 | 2.90% | 204,080 |
| Feb 2, 2026 | 184.15 | 185.25 | 175.15 | 179.30 | 179.30 | -2.02% | 165,230 |
| 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 |