The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 182.55
+2.25 (1.25%)
Aug 3, 2026, 9:24 AM CET
The Swatch Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 176.35 | 181.30 | 176.35 | 180.30 | 180.30 | 1.86% | 107,286 |
| Jul 30, 2026 | 175.05 | 178.00 | 174.65 | 177.00 | 177.00 | 1.11% | 140,205 |
| Jul 29, 2026 | 176.40 | 180.70 | 174.65 | 175.05 | 175.05 | 3.00% | 166,132 |
| Jul 28, 2026 | 167.00 | 169.95 | 166.50 | 169.95 | 169.95 | 2.04% | 127,401 |
| Jul 27, 2026 | 171.30 | 171.65 | 166.55 | 166.55 | 166.55 | -1.97% | 153,817 |
| Jul 24, 2026 | 172.30 | 173.00 | 169.90 | 169.90 | 169.90 | -2.05% | 96,671 |
| Jul 23, 2026 | 176.40 | 178.65 | 171.90 | 173.45 | 173.45 | -1.84% | 186,503 |
| Jul 22, 2026 | 182.75 | 184.25 | 176.60 | 176.70 | 176.70 | -5.18% | 197,280 |
| Jul 21, 2026 | 199.00 | 205.10 | 186.00 | 186.35 | 186.35 | -8.20% | 270,240 |
| Jul 20, 2026 | 203.90 | 205.40 | 201.40 | 203.00 | 203.00 | -1.60% | 81,759 |
| Jul 17, 2026 | 205.90 | 206.70 | 203.90 | 206.30 | 206.30 | -0.77% | 62,282 |
| Jul 16, 2026 | 207.90 | 208.60 | 203.10 | 207.90 | 207.90 | -0.95% | 94,691 |
| Jul 15, 2026 | 210.00 | 212.30 | 204.40 | 209.90 | 209.90 | 3.40% | 155,776 |
| Jul 14, 2026 | 202.20 | 203.90 | 200.10 | 203.00 | 203.00 | -1.22% | 73,899 |
| Jul 13, 2026 | 200.70 | 205.50 | 200.00 | 205.50 | 205.50 | 1.23% | 76,914 |
| Jul 10, 2026 | 202.20 | 204.70 | 202.20 | 203.00 | 203.00 | -0.05% | 79,781 |
| Jul 9, 2026 | 201.30 | 205.50 | 201.10 | 203.10 | 203.10 | 1.50% | 106,675 |
| Jul 8, 2026 | 198.80 | 205.30 | 197.45 | 200.10 | 200.10 | 0.73% | 125,158 |
| Jul 7, 2026 | 197.00 | 199.75 | 196.80 | 198.65 | 198.65 | 1.04% | 78,831 |
| Jul 6, 2026 | 196.00 | 198.05 | 195.15 | 196.60 | 196.60 | -0.20% | 80,648 |
| Jul 3, 2026 | 194.50 | 197.35 | 192.45 | 197.00 | 197.00 | 0.92% | 82,561 |
| Jul 2, 2026 | 197.30 | 200.20 | 193.00 | 195.20 | 195.20 | -1.59% | 107,097 |
| Jul 1, 2026 | 197.20 | 198.55 | 193.70 | 198.35 | 198.35 | 0.38% | 85,235 |
| Jun 30, 2026 | 203.00 | 203.00 | 195.05 | 197.60 | 197.60 | -2.18% | 84,179 |
| Jun 29, 2026 | 202.60 | 203.50 | 199.70 | 202.00 | 202.00 | -0.30% | 64,023 |
| Jun 26, 2026 | 205.80 | 209.80 | 202.20 | 202.60 | 202.60 | -1.75% | 96,441 |
| Jun 25, 2026 | 199.90 | 206.20 | 198.00 | 206.20 | 206.20 | 1.63% | 122,347 |
| Jun 24, 2026 | 205.60 | 207.80 | 202.40 | 202.90 | 202.90 | -0.69% | 93,121 |
| Jun 23, 2026 | 204.70 | 206.60 | 203.80 | 204.30 | 204.30 | -1.92% | 74,335 |
| Jun 22, 2026 | 210.00 | 210.50 | 204.00 | 208.30 | 208.30 | -1.14% | 67,879 |
| Jun 19, 2026 | 211.80 | 212.40 | 208.60 | 210.70 | 210.70 | -0.24% | 199,303 |
| Jun 18, 2026 | 208.80 | 211.70 | 208.10 | 211.20 | 211.20 | 0.52% | 73,096 |
| Jun 17, 2026 | 209.20 | 210.40 | 205.60 | 210.10 | 210.10 | -0.10% | 65,749 |
| Jun 16, 2026 | 211.60 | 213.60 | 209.60 | 210.30 | 210.30 | -1.17% | 78,989 |
| Jun 15, 2026 | 213.80 | 217.40 | 210.50 | 212.80 | 212.80 | 1.67% | 101,569 |
| Jun 12, 2026 | 205.20 | 211.00 | 205.20 | 209.30 | 209.30 | 3.61% | 74,111 |
| Jun 11, 2026 | 199.60 | 205.50 | 199.30 | 202.00 | 202.00 | 1.23% | 76,042 |
| Jun 10, 2026 | 201.70 | 202.60 | 197.40 | 199.55 | 199.55 | -0.82% | 90,020 |
| Jun 9, 2026 | 201.10 | 206.40 | 201.10 | 201.20 | 201.20 | -0.54% | 104,037 |
| Jun 8, 2026 | 201.20 | 202.70 | 199.80 | 202.30 | 202.30 | -0.49% | 90,574 |
| Jun 5, 2026 | 210.00 | 210.60 | 202.80 | 203.30 | 203.30 | -2.87% | 77,840 |
| Jun 4, 2026 | 211.60 | 212.80 | 208.30 | 209.30 | 209.30 | -1.41% | 71,538 |
| Jun 3, 2026 | 219.00 | 219.00 | 212.30 | 212.30 | 212.30 | -3.15% | 120,204 |
| Jun 2, 2026 | 216.90 | 223.10 | 216.90 | 219.20 | 219.20 | 1.91% | 76,116 |
| Jun 1, 2026 | 215.00 | 218.90 | 213.30 | 215.10 | 215.10 | -0.51% | 79,176 |
| May 29, 2026 | 214.20 | 221.20 | 214.00 | 216.20 | 216.20 | 0.98% | 205,717 |
| May 28, 2026 | 210.60 | 214.10 | 209.90 | 214.10 | 214.10 | 1.09% | 102,246 |
| May 27, 2026 | 206.50 | 212.90 | 206.40 | 211.80 | 211.80 | 2.82% | 91,858 |
| May 26, 2026 | 202.20 | 206.20 | 200.80 | 206.00 | 206.00 | 3.15% | 72,410 |
| May 22, 2026 | 204.70 | 205.30 | 196.70 | 199.70 | 199.70 | -0.99% | 124,157 |