The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.52	36.80	34.34	36.70	36.70	12.78%	147,013
Jan 29, 2026	33.98	34.18	32.50	32.54	32.54	-3.21%	45,265
Jan 28, 2026	33.32	34.12	32.74	33.62	33.62	0.54%	36,969
Jan 27, 2026	33.48	33.98	33.24	33.44	33.44	0.18%	48,158
Jan 26, 2026	33.50	33.54	33.10	33.38	33.38	-0.77%	29,879
Jan 23, 2026	33.84	34.06	33.44	33.64	33.64	-1.35%	43,538
Jan 22, 2026	34.20	34.42	33.88	34.10	34.10	1.25%	55,371
Jan 21, 2026	33.52	33.98	33.20	33.68	33.68	1.02%	37,640
Jan 20, 2026	33.70	33.72	33.00	33.34	33.34	-1.94%	33,965
Jan 19, 2026	34.10	34.12	33.50	34.00	34.00	-1.79%	31,829
Jan 16, 2026	35.24	35.24	34.40	34.62	34.62	-2.86%	67,041
Jan 15, 2026	37.30	38.10	35.60	35.64	35.64	-2.57%	72,269
Jan 14, 2026	35.50	36.76	35.50	36.58	36.58	2.52%	51,210
Jan 13, 2026	35.68	35.90	35.34	35.68	35.68	0.06%	36,957
Jan 12, 2026	35.92	35.92	35.22	35.66	35.66	-0.67%	29,404
Jan 9, 2026	35.80	36.32	35.66	35.90	35.90	0.96%	27,918
Jan 8, 2026	35.38	35.82	34.94	35.56	35.56	-0.17%	31,964
Jan 7, 2026	36.28	36.36	34.82	35.62	35.62	-1.66%	40,096
Jan 6, 2026	35.00	36.32	34.50	36.22	36.22	3.60%	41,675
Jan 5, 2026	34.58	35.50	34.38	34.96	34.96	1.45%	79,009
Dec 30, 2025	34.80	34.82	34.18	34.46	34.46	0.29%	17,279
Dec 29, 2025	34.54	34.84	34.00	34.36	34.36	-0.29%	25,227
Dec 23, 2025	34.38	34.66	34.16	34.46	34.46	0.17%	32,036
Dec 22, 2025	34.16	34.54	34.16	34.40	34.40	0.58%	34,774
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