The Swatch Group AG (SWX:UHR)
Switzerland · Delayed Price · Currency is CHF 190.95
+2.05 (1.09%)
Nov 11, 2026, 5:31 PM CET
The Swatch Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 189.05 | 191.40 | 188.55 | 190.95 | 190.95 | 1.09% | 70,369 |
| Nov 10, 2026 | 185.20 | 190.00 | 185.20 | 188.90 | 188.90 | 2.61% | 79,704 |
| Nov 9, 2026 | 180.20 | 184.10 | 178.05 | 184.10 | 184.10 | 1.49% | 54,988 |
| Nov 6, 2026 | 181.35 | 182.05 | 178.95 | 181.40 | 181.40 | -0.90% | 74,099 |
| Nov 5, 2026 | 189.00 | 191.30 | 180.00 | 183.05 | 183.05 | -2.66% | 113,416 |
| Nov 4, 2026 | 182.30 | 188.20 | 181.05 | 188.05 | 188.05 | 3.27% | 140,626 |
| Nov 3, 2026 | 181.85 | 186.80 | 181.05 | 182.10 | 182.10 | -0.33% | 105,271 |
| Nov 2, 2026 | 180.60 | 183.75 | 179.50 | 182.70 | 182.70 | 0.63% | 71,271 |
| Oct 30, 2026 | 175.75 | 181.55 | 174.50 | 181.55 | 181.55 | 3.74% | 151,461 |
| Oct 29, 2026 | 173.40 | 176.40 | 173.25 | 175.00 | 175.00 | 0.84% | 68,801 |
| Oct 28, 2026 | 172.85 | 173.60 | 170.85 | 173.55 | 173.55 | - | 53,934 |
| Oct 27, 2026 | 171.50 | 174.10 | 170.10 | 173.55 | 173.55 | 0.87% | 92,856 |
| Oct 26, 2026 | 170.45 | 174.30 | 170.25 | 172.05 | 172.05 | 1.41% | 79,753 |
| Oct 23, 2026 | 178.55 | 178.55 | 168.15 | 169.65 | 169.65 | -5.01% | 152,535 |
| Oct 22, 2026 | 181.80 | 181.80 | 178.10 | 178.60 | 178.60 | -2.54% | 76,868 |
| Oct 21, 2026 | 184.55 | 185.40 | 183.25 | 183.25 | 183.25 | -1.05% | 61,995 |
| Oct 20, 2026 | 184.00 | 185.30 | 182.70 | 185.20 | 185.20 | 1.09% | 73,116 |
| Oct 19, 2026 | 181.70 | 183.35 | 181.15 | 183.20 | 183.20 | -0.27% | 50,053 |
| Oct 16, 2026 | 183.95 | 186.00 | 183.60 | 183.70 | 183.70 | -0.11% | 55,485 |
| Oct 15, 2026 | 180.00 | 185.65 | 179.45 | 183.90 | 183.90 | 2.37% | 110,502 |
| Oct 14, 2026 | 178.25 | 182.20 | 178.25 | 179.65 | 179.65 | 1.18% | 86,330 |
| Oct 13, 2026 | 175.65 | 178.00 | 174.70 | 177.55 | 177.55 | -0.34% | 83,015 |
| Oct 12, 2026 | 178.00 | 178.50 | 175.50 | 178.15 | 178.15 | 0.39% | 91,825 |
| Oct 9, 2026 | 179.30 | 180.00 | 177.45 | 177.45 | 177.45 | 0.03% | 62,556 |
| Oct 8, 2026 | 180.35 | 180.85 | 176.00 | 177.40 | 177.40 | -2.04% | 80,726 |
| Oct 7, 2026 | 181.50 | 184.80 | 179.35 | 181.10 | 181.10 | -1.12% | 78,368 |
| Oct 6, 2026 | 183.15 | 186.00 | 182.35 | 183.15 | 183.15 | 0.19% | 81,026 |
| Oct 5, 2026 | 181.00 | 184.65 | 179.05 | 182.80 | 182.80 | 0.41% | 81,906 |
| Oct 2, 2026 | 184.60 | 186.05 | 182.05 | 182.05 | 182.05 | -1.35% | 62,455 |
| 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 |