The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 182.05
-2.50 (-1.35%)
Oct 2, 2026, 5:30 PM CET
The Swatch Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 184.60 | 186.05 | 182.05 | 182.05 | - | -1.35% | 62,245 |
| Oct 1, 2026 | 187.55 | 187.55 | 184.55 | 184.55 | 184.55 | -1.81% | 76,480 |
| Sep 30, 2026 | 192.35 | 193.00 | 187.95 | 187.95 | 187.95 | -1.65% | 124,156 |
| Sep 29, 2026 | 187.80 | 192.80 | 186.75 | 191.10 | 191.10 | 2.41% | 151,564 |
| Sep 28, 2026 | 184.35 | 186.85 | 184.15 | 186.60 | 186.60 | 1.83% | 103,947 |
| Sep 25, 2026 | 181.45 | 184.20 | 180.95 | 183.25 | 183.25 | 1.95% | 138,945 |
| Sep 24, 2026 | 179.80 | 182.65 | 179.75 | 179.75 | 179.75 | -0.36% | 131,891 |
| Sep 23, 2026 | 177.70 | 180.40 | 176.85 | 180.40 | 180.40 | 2.15% | 92,759 |
| Sep 22, 2026 | 177.70 | 181.60 | 176.60 | 176.60 | 176.60 | -0.79% | 88,158 |
| Sep 21, 2026 | 177.75 | 180.40 | 176.90 | 178.00 | 178.00 | 0.91% | 113,540 |
| Sep 18, 2026 | 176.20 | 178.25 | 175.70 | 176.40 | 176.40 | -0.48% | 273,241 |
| Sep 17, 2026 | 174.15 | 178.55 | 172.80 | 177.25 | 177.25 | 1.49% | 140,302 |
| Sep 16, 2026 | 173.00 | 175.05 | 171.25 | 174.65 | 174.65 | 0.58% | 66,979 |
| Sep 15, 2026 | 174.45 | 175.50 | 171.60 | 173.65 | 173.65 | -1.08% | 84,172 |
| Sep 14, 2026 | 178.75 | 179.80 | 175.30 | 175.55 | 175.55 | -2.47% | 77,431 |
| Sep 11, 2026 | 178.10 | 180.90 | 177.75 | 180.00 | 180.00 | 1.41% | 70,334 |
| Sep 10, 2026 | 178.20 | 179.05 | 175.60 | 177.50 | 177.50 | -0.50% | 68,974 |
| Sep 9, 2026 | 178.60 | 179.70 | 176.25 | 178.40 | 178.40 | -1.90% | 105,576 |
| Sep 8, 2026 | 184.75 | 184.75 | 181.65 | 181.85 | 181.85 | -1.91% | 76,954 |
| Sep 7, 2026 | 184.10 | 185.90 | 183.00 | 185.40 | 185.40 | 0.11% | 33,837 |
| Sep 4, 2026 | 184.45 | 186.70 | 183.00 | 185.20 | 185.20 | 1.23% | 48,085 |
| Sep 3, 2026 | 183.75 | 183.75 | 179.35 | 182.95 | 182.95 | -0.52% | 108,794 |
| Sep 2, 2026 | 185.35 | 186.85 | 182.30 | 183.90 | 183.90 | -1.13% | 54,961 |
| Sep 1, 2026 | 187.75 | 187.80 | 182.15 | 186.00 | 186.00 | -0.75% | 75,083 |
| Aug 31, 2026 | 186.55 | 189.45 | 186.55 | 187.40 | 187.40 | 0.16% | 79,367 |
| Aug 28, 2026 | 187.40 | 190.00 | 186.50 | 187.10 | 187.10 | 0.67% | 68,678 |
| Aug 27, 2026 | 190.90 | 190.90 | 184.50 | 185.85 | 185.85 | -1.93% | 83,616 |
| Aug 26, 2026 | 188.40 | 191.50 | 188.40 | 189.50 | 189.50 | 0.82% | 46,806 |
| Aug 25, 2026 | 187.55 | 188.15 | 185.95 | 187.95 | 187.95 | - | 48,156 |
| Aug 24, 2026 | 189.30 | 191.40 | 186.90 | 187.95 | 187.95 | -0.66% | 45,028 |
| Aug 21, 2026 | 188.95 | 190.10 | 187.40 | 189.20 | 189.20 | 0.80% | 62,172 |
| Aug 20, 2026 | 186.20 | 191.00 | 183.90 | 187.70 | 187.70 | 1.32% | 92,268 |
| Aug 19, 2026 | 183.90 | 185.35 | 183.15 | 185.25 | 185.25 | 0.43% | 71,597 |
| Aug 18, 2026 | 188.25 | 188.90 | 183.50 | 184.45 | 184.45 | -2.54% | 86,145 |
| Aug 17, 2026 | 195.85 | 197.40 | 188.60 | 189.25 | 189.25 | -3.71% | 77,913 |
| Aug 14, 2026 | 195.15 | 196.55 | 194.20 | 196.55 | 196.55 | 0.67% | 54,199 |
| Aug 13, 2026 | 194.35 | 196.80 | 193.40 | 195.25 | 195.25 | 1.03% | 47,157 |
| Aug 12, 2026 | 194.50 | 194.50 | 191.35 | 193.25 | 193.25 | -0.26% | 81,898 |
| Aug 11, 2026 | 194.35 | 196.25 | 193.70 | 193.75 | 193.75 | -0.49% | 46,871 |
| Aug 10, 2026 | 189.25 | 195.90 | 189.25 | 194.70 | 194.70 | 2.99% | 87,149 |
| Aug 7, 2026 | 187.55 | 189.80 | 187.35 | 189.05 | 189.05 | 0.32% | 53,021 |
| Aug 6, 2026 | 186.15 | 189.10 | 186.15 | 188.45 | 188.45 | 1.73% | 67,762 |
| Aug 5, 2026 | 186.30 | 187.50 | 182.20 | 185.25 | 185.25 | -0.72% | 99,971 |
| Aug 4, 2026 | 181.30 | 187.30 | 180.00 | 186.60 | 186.60 | 2.92% | 97,115 |
| Aug 3, 2026 | 180.35 | 183.40 | 180.35 | 181.30 | 181.30 | 0.55% | 82,354 |
| 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 |