The Swatch Group AG (SWX:UHRN)
Switzerland · Delayed Price · Currency is CHF 34.68
-0.92 (-2.58%)
Oct 21, 2025, 5:31 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 35.38 | 35.68 | 34.98 | 35.60 | 35.60 | 1.08% | 66,350 |
| Oct 17, 2025 | 34.72 | 35.38 | 34.40 | 35.22 | 35.22 | -0.23% | 73,457 |
| Oct 16, 2025 | 34.42 | 35.72 | 34.24 | 35.30 | 35.30 | 1.79% | 136,446 |
| Oct 15, 2025 | 33.70 | 35.50 | 33.70 | 34.68 | 34.68 | 7.97% | 335,329 |
| Oct 14, 2025 | 31.62 | 32.16 | 31.62 | 32.12 | 32.12 | 0.75% | 38,744 |
| Oct 13, 2025 | 31.50 | 32.22 | 31.50 | 31.88 | 31.88 | 1.01% | 41,670 |
| Oct 10, 2025 | 31.86 | 32.36 | 31.56 | 31.56 | 31.56 | -0.94% | 50,353 |
| Oct 9, 2025 | 32.26 | 32.48 | 31.76 | 31.86 | 31.86 | -0.75% | 47,836 |
| Oct 8, 2025 | 31.46 | 32.24 | 31.46 | 32.10 | 32.10 | 2.36% | 60,642 |
| Oct 7, 2025 | 30.50 | 31.36 | 30.50 | 31.36 | 31.36 | 2.15% | 57,593 |
| Oct 6, 2025 | 30.96 | 30.96 | 30.40 | 30.70 | 30.70 | -1.48% | 50,718 |
| Oct 3, 2025 | 30.22 | 31.28 | 30.20 | 31.16 | 31.16 | 2.64% | 43,692 |
| Oct 2, 2025 | 31.00 | 31.30 | 30.30 | 30.36 | 30.36 | -1.36% | 41,652 |
| Oct 1, 2025 | 31.00 | 31.00 | 30.48 | 30.78 | 30.78 | 1.25% | 22,679 |
| Sep 30, 2025 | 30.20 | 30.82 | 30.20 | 30.40 | 30.40 | -0.78% | 40,735 |
| Sep 29, 2025 | 30.50 | 30.78 | 30.28 | 30.64 | 30.64 | 0.99% | 32,057 |
| Sep 26, 2025 | 30.70 | 30.70 | 30.30 | 30.34 | 30.34 | 0.53% | 77,461 |
| Sep 25, 2025 | 31.26 | 31.26 | 30.18 | 30.18 | 30.18 | -2.33% | 35,084 |
| Sep 24, 2025 | 31.76 | 31.80 | 30.70 | 30.90 | 30.90 | -3.44% | 33,166 |
| Sep 23, 2025 | 30.18 | 32.16 | 30.18 | 32.00 | 32.00 | 3.63% | 63,937 |
| Sep 22, 2025 | 30.28 | 31.22 | 30.28 | 30.88 | 30.88 | 0.92% | 29,443 |
| Sep 19, 2025 | 30.24 | 30.82 | 30.18 | 30.60 | 30.60 | 0.46% | 124,353 |
| Sep 18, 2025 | 30.78 | 30.78 | 30.02 | 30.46 | 30.46 | -1.17% | 26,336 |
| Sep 17, 2025 | 30.48 | 31.14 | 30.48 | 30.82 | 30.82 | 0.46% | 33,348 |
| Sep 16, 2025 | 30.50 | 30.88 | 30.46 | 30.68 | 30.68 | - | 26,260 |
| Sep 15, 2025 | 30.64 | 31.20 | 30.42 | 30.68 | 30.68 | 0.92% | 25,275 |
| Sep 12, 2025 | 29.96 | 30.52 | 29.88 | 30.40 | 30.40 | 0.33% | 24,209 |
| Sep 11, 2025 | 29.74 | 30.46 | 29.72 | 30.30 | 30.30 | 1.95% | 24,390 |
| Sep 10, 2025 | 30.34 | 30.34 | 29.72 | 29.72 | 29.72 | -0.87% | 33,119 |
| Sep 9, 2025 | 29.76 | 30.24 | 29.76 | 29.98 | 29.98 | 0.07% | 23,451 |
| Sep 8, 2025 | 30.06 | 30.12 | 29.76 | 29.96 | 29.96 | -0.13% | 28,860 |
| Sep 5, 2025 | 29.58 | 30.28 | 29.56 | 30.00 | 30.00 | 2.04% | 37,043 |
| Sep 4, 2025 | 29.36 | 29.70 | 29.32 | 29.40 | 29.40 | 0.48% | 39,592 |
| Sep 3, 2025 | 29.26 | 29.72 | 29.06 | 29.26 | 29.26 | 0.34% | 29,254 |
| Sep 2, 2025 | 29.00 | 29.80 | 28.96 | 29.16 | 29.16 | - | 27,764 |
| Sep 1, 2025 | 29.62 | 29.62 | 29.02 | 29.16 | 29.16 | -1.22% | 25,544 |
| Aug 29, 2025 | 29.64 | 29.86 | 29.36 | 29.52 | 29.52 | -1.40% | 41,305 |
| Aug 28, 2025 | 30.74 | 31.32 | 29.94 | 29.94 | 29.94 | -1.90% | 64,105 |
| Aug 27, 2025 | 28.90 | 30.64 | 28.90 | 30.52 | 30.52 | 5.83% | 102,959 |
| Aug 26, 2025 | 29.40 | 29.82 | 28.84 | 28.84 | 28.84 | -2.83% | 91,466 |
| Aug 25, 2025 | 29.64 | 29.82 | 29.36 | 29.68 | 29.68 | 0.88% | 32,357 |
| Aug 22, 2025 | 28.70 | 29.46 | 28.64 | 29.42 | 29.42 | 2.94% | 27,674 |
| Aug 21, 2025 | 28.70 | 28.80 | 28.40 | 28.58 | 28.58 | -0.35% | 34,392 |
| Aug 20, 2025 | 28.24 | 28.86 | 28.24 | 28.68 | 28.68 | 0.07% | 45,858 |
| Aug 19, 2025 | 27.40 | 28.66 | 27.40 | 28.66 | 28.66 | 4.52% | 46,383 |
| Aug 18, 2025 | 28.16 | 28.16 | 27.34 | 27.42 | 27.42 | -2.97% | 52,861 |
| Aug 15, 2025 | 28.20 | 28.50 | 28.18 | 28.26 | 28.26 | -0.28% | 23,833 |
| Aug 14, 2025 | 28.44 | 28.64 | 28.32 | 28.34 | 28.34 | -0.70% | 25,390 |
| Aug 13, 2025 | 28.58 | 28.62 | 28.36 | 28.54 | 28.54 | -0.07% | 35,396 |
| Aug 12, 2025 | 28.78 | 28.78 | 28.20 | 28.56 | 28.56 | 0.56% | 21,837 |