Skip to main content
logo
The Swatch Group AG (SWX:UHR)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
204.30
-4.00 (-1.92%)
Jun 23, 2026, 5:31 PM CET

The Swatch Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026204.70206.60203.80205.50--1.34%21,420
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
Jun 12, 2026205.20211.00205.20209.30209.303.61%74,111
Jun 11, 2026199.60205.50199.30202.00202.001.23%76,042
Jun 10, 2026201.70202.60197.40199.55199.55-0.82%90,020
Jun 9, 2026201.10206.40201.10201.20201.20-0.54%104,037
Jun 8, 2026201.20202.70199.80202.30202.30-0.49%90,574
Jun 5, 2026210.00210.60202.80203.30203.30-2.87%77,840
Jun 4, 2026211.60212.80208.30209.30209.30-1.41%71,538
Jun 3, 2026219.00219.00212.30212.30212.30-3.15%120,204
Jun 2, 2026216.90223.10216.90219.20219.201.91%76,116
Jun 1, 2026215.00218.90213.30215.10215.10-0.51%79,176
May 29, 2026214.20221.20214.00216.20216.200.98%205,717
May 28, 2026210.60214.10209.90214.10214.101.09%102,246
May 27, 2026206.50212.90206.40211.80211.802.82%91,858
May 26, 2026202.20206.20200.80206.00206.003.15%72,410
May 22, 2026204.70205.30196.70199.70199.70-0.99%124,157
May 21, 2026204.60204.90199.80201.70201.70-1.27%79,863
May 20, 2026201.00207.60199.50204.30204.301.44%73,069
May 19, 2026202.00205.00201.20201.40201.40-0.25%90,149
May 18, 2026202.00205.40195.55201.90201.900.40%141,886
May 15, 2026199.70201.50194.90201.10201.101.87%124,513
May 13, 2026205.00205.60191.75201.90197.40-2.65%255,598
May 12, 2026205.00211.80201.00207.40202.782.72%151,389
May 11, 2026210.10213.80199.30201.90197.40-4.13%178,401
May 8, 2026201.00213.40199.60210.60205.914.36%221,429
May 7, 2026193.50206.70190.70201.80197.305.85%230,670
May 6, 2026183.00191.25183.00190.65186.404.87%89,798
May 5, 2026178.00182.05177.50181.80177.751.76%113,717
May 4, 2026182.20183.00178.00178.65174.67-1.16%67,997
Apr 30, 2026178.85182.35176.60180.75176.720.75%81,336
Apr 29, 2026180.60181.15178.55179.40175.40-1.08%43,035
Apr 28, 2026184.05185.10180.55181.35177.31-1.28%44,537
Apr 27, 2026181.90184.20181.90183.70179.611.18%63,849
Apr 24, 2026182.05183.20179.05181.55177.50-0.63%62,708
Apr 23, 2026181.45183.80179.05182.70178.63-0.19%55,512
Apr 22, 2026184.45185.50182.75183.05178.97-1.45%42,771
Apr 21, 2026185.20187.00184.70185.75181.610.54%59,218
Apr 20, 2026187.05188.30183.25184.75180.63-2.58%123,479
Apr 17, 2026183.00191.25182.95189.65185.423.80%102,305
Apr 16, 2026180.05183.40179.55182.70178.631.90%117,549
Apr 15, 2026184.00184.00178.85179.30175.30-3.91%105,769
Apr 14, 2026185.85187.10183.45186.60182.441.17%137,194
Apr 13, 2026185.00185.40183.00184.45180.34-1.65%65,756
Apr 10, 2026185.70189.00185.45187.55183.371.82%63,371