Skip to main content
logo
The Swatch Group AG (SWX:UHR)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
189.20
+1.50 (0.80%)
Aug 21, 2026, 5:31 PM CET

The Swatch Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026188.95190.10187.40189.20189.200.80%62,172
Aug 20, 2026186.20191.00183.90187.70187.701.32%92,268
Aug 19, 2026183.90185.35183.15185.25185.250.43%71,597
Aug 18, 2026188.25188.90183.50184.45184.45-2.54%86,145
Aug 17, 2026195.85197.40188.60189.25189.25-3.71%77,913
Aug 14, 2026195.15196.55194.20196.55196.550.67%54,199
Aug 13, 2026194.35196.80193.40195.25195.251.03%47,157
Aug 12, 2026194.50194.50191.35193.25193.25-0.26%81,898
Aug 11, 2026194.35196.25193.70193.75193.75-0.49%46,871
Aug 10, 2026189.25195.90189.25194.70194.702.99%87,149
Aug 7, 2026187.55189.80187.35189.05189.050.32%53,021
Aug 6, 2026186.15189.10186.15188.45188.451.73%67,762
Aug 5, 2026186.30187.50182.20185.25185.25-0.72%99,971
Aug 4, 2026181.30187.30180.00186.60186.602.92%97,115
Aug 3, 2026180.35183.40180.35181.30181.300.55%82,354
Jul 31, 2026176.35181.30176.35180.30180.301.86%107,286
Jul 30, 2026175.05178.00174.65177.00177.001.11%140,205
Jul 29, 2026176.40180.70174.65175.05175.053.00%166,132
Jul 28, 2026167.00169.95166.50169.95169.952.04%127,401
Jul 27, 2026171.30171.65166.55166.55166.55-1.97%153,817
Jul 24, 2026172.30173.00169.90169.90169.90-2.05%96,671
Jul 23, 2026176.40178.65171.90173.45173.45-1.84%186,503
Jul 22, 2026182.75184.25176.60176.70176.70-5.18%197,280
Jul 21, 2026199.00205.10186.00186.35186.35-8.20%270,240
Jul 20, 2026203.90205.40201.40203.00203.00-1.60%81,759
Jul 17, 2026205.90206.70203.90206.30206.30-0.77%62,282
Jul 16, 2026207.90208.60203.10207.90207.90-0.95%94,691
Jul 15, 2026210.00212.30204.40209.90209.903.40%155,776
Jul 14, 2026202.20203.90200.10203.00203.00-1.22%73,899
Jul 13, 2026200.70205.50200.00205.50205.501.23%76,914
Jul 10, 2026202.20204.70202.20203.00203.00-0.05%79,781
Jul 9, 2026201.30205.50201.10203.10203.101.50%106,675
Jul 8, 2026198.80205.30197.45200.10200.100.73%125,158
Jul 7, 2026197.00199.75196.80198.65198.651.04%78,831
Jul 6, 2026196.00198.05195.15196.60196.60-0.20%80,648
Jul 3, 2026194.50197.35192.45197.00197.000.92%82,561
Jul 2, 2026197.30200.20193.00195.20195.20-1.59%107,097
Jul 1, 2026197.20198.55193.70198.35198.350.38%85,235
Jun 30, 2026203.00203.00195.05197.60197.60-2.18%84,179
Jun 29, 2026202.60203.50199.70202.00202.00-0.30%64,023
Jun 26, 2026205.80209.80202.20202.60202.60-1.75%96,441
Jun 25, 2026199.90206.20198.00206.20206.201.63%122,347
Jun 24, 2026205.60207.80202.40202.90202.90-0.69%93,121
Jun 23, 2026204.70206.60203.80204.30204.30-1.92%74,335
Jun 22, 2026210.00210.50204.00208.30208.30-1.14%67,879
Jun 19, 2026211.80212.40208.60210.70210.70-0.24%199,303
Jun 18, 2026208.80211.70208.10211.20211.200.52%73,096
Jun 17, 2026209.20210.40205.60210.10210.10-0.10%65,749
Jun 16, 2026211.60213.60209.60210.30210.30-1.17%78,989
Jun 15, 2026213.80217.40210.50212.80212.801.67%101,569