The Swatch Group AG (SWX:UHRN)
Switzerland · Delayed Price · Currency is CHF 34.20
-0.22 (-0.64%)
At close: Dec 19, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.98 | 34.48 | 33.76 | 34.20 | 34.20 | -0.64% | 226,914 |
| Dec 18, 2025 | 34.02 | 34.42 | 33.60 | 34.42 | 34.42 | 0.70% | 55,868 |
| Dec 17, 2025 | 34.04 | 34.18 | 33.80 | 34.18 | 34.18 | 0.18% | 46,829 |
| Dec 16, 2025 | 33.30 | 34.14 | 33.26 | 34.12 | 34.12 | 2.16% | 55,005 |
| Dec 15, 2025 | 33.04 | 34.12 | 33.04 | 33.40 | 33.40 | 0.91% | 58,571 |
| Dec 12, 2025 | 32.98 | 33.76 | 32.94 | 33.10 | 33.10 | 0.61% | 57,845 |
| Dec 11, 2025 | 33.14 | 33.22 | 32.90 | 32.90 | 32.90 | -0.78% | 85,308 |
| Dec 10, 2025 | 33.08 | 33.24 | 32.64 | 33.16 | 33.16 | -0.42% | 44,867 |
| Dec 9, 2025 | 33.30 | 33.44 | 33.00 | 33.30 | 33.30 | -0.24% | 45,563 |
| Dec 8, 2025 | 33.92 | 34.00 | 33.30 | 33.38 | 33.38 | -1.71% | 61,622 |
| Dec 5, 2025 | 33.86 | 34.12 | 33.44 | 33.96 | 33.96 | -0.12% | 34,820 |
| Dec 4, 2025 | 33.88 | 34.04 | 33.58 | 34.00 | 34.00 | 0.06% | 60,860 |
| Dec 3, 2025 | 33.82 | 34.08 | 33.44 | 33.98 | 33.98 | -0.23% | 53,515 |
| Dec 2, 2025 | 33.80 | 34.16 | 33.42 | 34.06 | 34.06 | - | 40,022 |
| Dec 1, 2025 | 33.10 | 34.06 | 32.94 | 34.06 | 34.06 | 2.78% | 44,803 |
| Nov 28, 2025 | 33.36 | 33.36 | 32.84 | 33.14 | 33.14 | -1.13% | 44,771 |
| Nov 27, 2025 | 34.24 | 34.24 | 33.44 | 33.52 | 33.52 | -1.99% | 28,685 |
| Nov 26, 2025 | 34.32 | 34.64 | 34.08 | 34.20 | 34.20 | -0.23% | 31,328 |
| Nov 25, 2025 | 33.98 | 34.28 | 33.68 | 34.28 | 34.28 | 0.71% | 41,719 |
| Nov 24, 2025 | 34.16 | 34.68 | 33.64 | 34.04 | 34.04 | 0.12% | 34,958 |
| Nov 21, 2025 | 33.42 | 34.18 | 33.42 | 34.00 | 34.00 | -0.18% | 71,424 |
| Nov 20, 2025 | 34.06 | 34.50 | 33.42 | 34.06 | 34.06 | -0.58% | 67,263 |
| Nov 19, 2025 | 34.00 | 34.32 | 33.66 | 34.26 | 34.26 | 0.29% | 66,684 |
| Nov 18, 2025 | 34.12 | 34.32 | 33.80 | 34.16 | 34.16 | -2.01% | 79,262 |
| Nov 17, 2025 | 35.26 | 35.40 | 34.62 | 34.86 | 34.86 | -1.58% | 60,191 |
| Nov 14, 2025 | 35.98 | 36.68 | 34.58 | 35.42 | 35.42 | -1.01% | 84,098 |
| Nov 13, 2025 | 36.04 | 36.26 | 35.66 | 35.78 | 35.78 | -0.67% | 53,151 |
| Nov 12, 2025 | 35.92 | 36.28 | 35.66 | 36.02 | 36.02 | 0.84% | 85,102 |
| Nov 11, 2025 | 34.66 | 35.88 | 34.66 | 35.72 | 35.72 | 6.31% | 87,460 |
| Nov 10, 2025 | 33.66 | 33.80 | 33.24 | 33.60 | 33.60 | 0.72% | 29,854 |
| Nov 7, 2025 | 32.92 | 33.40 | 32.68 | 33.36 | 33.36 | 2.77% | 68,657 |
| Nov 6, 2025 | 33.06 | 33.56 | 32.32 | 32.46 | 32.46 | -2.41% | 31,875 |
| Nov 5, 2025 | 33.14 | 33.42 | 32.82 | 33.26 | 33.26 | -0.36% | 39,262 |
| Nov 4, 2025 | 33.54 | 33.60 | 33.08 | 33.38 | 33.38 | -1.59% | 43,493 |
| Nov 3, 2025 | 33.94 | 34.02 | 33.64 | 33.92 | 33.92 | -0.35% | 29,836 |
| Oct 31, 2025 | 35.08 | 35.08 | 34.00 | 34.04 | 34.04 | -3.30% | 26,984 |
| Oct 30, 2025 | 35.00 | 35.54 | 34.84 | 35.20 | 35.20 | -0.56% | 39,441 |
| Oct 29, 2025 | 34.88 | 35.50 | 34.68 | 35.40 | 35.40 | 1.55% | 60,994 |
| Oct 28, 2025 | 34.40 | 35.02 | 34.36 | 34.86 | 34.86 | 0.35% | 40,238 |
| Oct 27, 2025 | 35.24 | 35.34 | 34.38 | 34.74 | 34.74 | -1.70% | 34,431 |
| Oct 24, 2025 | 35.50 | 35.56 | 35.12 | 35.34 | 35.34 | -1.06% | 35,493 |
| Oct 23, 2025 | 34.56 | 36.00 | 34.56 | 35.72 | 35.72 | 3.12% | 94,724 |
| Oct 22, 2025 | 34.30 | 34.86 | 34.18 | 34.64 | 34.64 | -0.12% | 29,383 |
| Oct 21, 2025 | 35.36 | 35.42 | 34.16 | 34.68 | 34.68 | -2.58% | 65,292 |
| Oct 20, 2025 | 35.38 | 35.68 | 34.98 | 35.60 | 35.60 | 1.08% | 66,341 |
| 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% | 136,382 |
| Oct 15, 2025 | 33.70 | 35.50 | 33.70 | 34.68 | 34.68 | 7.97% | 335,328 |
| Oct 14, 2025 | 31.62 | 32.16 | 31.62 | 32.12 | 32.12 | 0.75% | 38,645 |
| Oct 13, 2025 | 31.50 | 32.22 | 31.50 | 31.88 | 31.88 | 1.01% | 41,670 |