The Swatch Group AG (SWX:UHRN)
Switzerland · Delayed Price · Currency is CHF 30.34
+0.16 (0.53%)
Sep 26, 2025, 5:31 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 29.06 | 29.36 | 28.40 | 28.40 | 28.40 | -1.73% | 36,885 |
| Aug 8, 2025 | 29.00 | 29.16 | 28.70 | 28.90 | 28.90 | -0.34% | 21,486 |
| Aug 7, 2025 | 28.88 | 29.64 | 28.88 | 29.00 | 29.00 | 0.14% | 23,849 |
| Aug 6, 2025 | 28.94 | 29.26 | 28.80 | 28.96 | 28.96 | 0.63% | 89,509 |
| Aug 5, 2025 | 29.52 | 29.52 | 28.66 | 28.78 | 28.78 | -1.03% | 42,589 |
| Aug 4, 2025 | 28.56 | 29.84 | 28.34 | 29.08 | 29.08 | -2.35% | 108,696 |
| Jul 31, 2025 | 29.96 | 30.14 | 29.78 | 29.78 | 29.78 | -1.00% | 53,567 |
| Jul 30, 2025 | 30.58 | 30.62 | 30.08 | 30.08 | 30.08 | -0.66% | 35,080 |
| Jul 29, 2025 | 31.50 | 31.50 | 30.16 | 30.28 | 30.28 | -3.01% | 52,471 |
| Jul 28, 2025 | 32.38 | 32.52 | 31.22 | 31.22 | 31.22 | -4.17% | 82,821 |
| Jul 25, 2025 | 32.02 | 32.78 | 31.58 | 32.58 | 32.58 | 0.49% | 77,637 |
| Jul 24, 2025 | 31.50 | 32.44 | 31.48 | 32.42 | 32.42 | 3.25% | 85,462 |
| Jul 23, 2025 | 30.02 | 31.46 | 30.02 | 31.40 | 31.40 | 5.44% | 101,604 |
| Jul 22, 2025 | 29.06 | 29.86 | 29.00 | 29.78 | 29.78 | 2.83% | 107,312 |
| Jul 21, 2025 | 28.76 | 29.06 | 28.64 | 28.96 | 28.96 | 0.77% | 67,117 |
| Jul 18, 2025 | 29.06 | 29.36 | 28.68 | 28.74 | 28.74 | -0.76% | 73,073 |