The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 201.30
-6.10 (-2.94%)
May 13, 2026, 5:19 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 205.00 | 205.60 | 191.75 | 200.70 | - | -3.23% | 119,223 |
| May 12, 2026 | 205.00 | 211.80 | 201.00 | 207.40 | 207.40 | 2.72% | 151,389 |
| May 11, 2026 | 210.10 | 213.80 | 199.30 | 201.90 | 201.90 | -4.13% | 178,401 |
| May 8, 2026 | 201.00 | 213.40 | 199.60 | 210.60 | 210.60 | 4.36% | 221,429 |
| May 7, 2026 | 193.50 | 206.70 | 190.70 | 201.80 | 201.80 | 5.85% | 230,670 |
| May 6, 2026 | 183.00 | 191.25 | 183.00 | 190.65 | 190.65 | 4.87% | 89,798 |
| May 5, 2026 | 178.00 | 182.05 | 177.50 | 181.80 | 181.80 | 1.76% | 113,717 |
| May 4, 2026 | 182.20 | 183.00 | 178.00 | 178.65 | 178.65 | -1.16% | 67,997 |
| Apr 30, 2026 | 178.85 | 182.35 | 176.60 | 180.75 | 180.75 | 0.75% | 81,336 |
| Apr 29, 2026 | 180.60 | 181.15 | 178.55 | 179.40 | 179.40 | -1.08% | 43,035 |
| Apr 28, 2026 | 184.05 | 185.10 | 180.55 | 181.35 | 181.35 | -1.28% | 44,537 |
| Apr 27, 2026 | 181.90 | 184.20 | 181.90 | 183.70 | 183.70 | 1.18% | 63,849 |
| Apr 24, 2026 | 182.05 | 183.20 | 179.05 | 181.55 | 181.55 | -0.63% | 62,708 |
| Apr 23, 2026 | 181.45 | 183.80 | 179.05 | 182.70 | 182.70 | -0.19% | 55,512 |
| Apr 22, 2026 | 184.45 | 185.50 | 182.75 | 183.05 | 183.05 | -1.45% | 42,771 |
| Apr 21, 2026 | 185.20 | 187.00 | 184.70 | 185.75 | 185.75 | 0.54% | 59,218 |
| Apr 20, 2026 | 187.05 | 188.30 | 183.25 | 184.75 | 184.75 | -2.58% | 123,479 |
| Apr 17, 2026 | 183.00 | 191.25 | 182.95 | 189.65 | 189.65 | 3.80% | 102,305 |
| Apr 16, 2026 | 180.05 | 183.40 | 179.55 | 182.70 | 182.70 | 1.90% | 117,549 |
| Apr 15, 2026 | 184.00 | 184.00 | 178.85 | 179.30 | 179.30 | -3.91% | 105,769 |
| Apr 14, 2026 | 185.85 | 187.10 | 183.45 | 186.60 | 186.60 | 1.17% | 137,194 |
| Apr 13, 2026 | 185.00 | 185.40 | 183.00 | 184.45 | 184.45 | -1.65% | 65,756 |
| Apr 10, 2026 | 185.70 | 189.00 | 185.45 | 187.55 | 187.55 | 1.82% | 63,371 |
| Apr 9, 2026 | 183.95 | 184.20 | 181.95 | 184.20 | 184.20 | -0.27% | 64,496 |
| Apr 8, 2026 | 183.10 | 184.80 | 181.85 | 184.70 | 184.70 | 6.12% | 83,295 |
| Apr 7, 2026 | 176.00 | 180.05 | 174.05 | 174.05 | 174.05 | -1.36% | 94,856 |
| Apr 2, 2026 | 174.75 | 177.15 | 173.35 | 176.45 | 176.45 | -0.17% | 63,574 |
| 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 |