The Swatch Group AG (SWX:UHRN)
Switzerland · Delayed Price · Currency is CHF 32.60
-1.80 (-5.23%)
Oct 23, 2026, 5:30 PM CEST
SWX:UHRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.05 | 34.05 | 32.50 | 32.60 | 32.60 | -5.23% | 131,539 |
| Oct 22, 2026 | 34.90 | 34.90 | 34.30 | 34.40 | 34.40 | -1.85% | 25,731 |
| Oct 21, 2026 | 35.50 | 35.55 | 35.05 | 35.05 | 35.05 | -0.99% | 39,970 |
| Oct 20, 2026 | 35.00 | 35.65 | 35.00 | 35.40 | 35.40 | 1.14% | 96,090 |
| Oct 19, 2026 | 34.85 | 35.10 | 34.70 | 35.00 | 35.00 | -0.28% | 34,700 |
| Oct 16, 2026 | 35.50 | 35.55 | 35.05 | 35.10 | 35.10 | -0.14% | 42,880 |
| Oct 15, 2026 | 34.35 | 35.40 | 34.35 | 35.15 | 35.15 | 2.33% | 75,851 |
| Oct 14, 2026 | 34.00 | 34.80 | 34.00 | 34.35 | 34.35 | 1.18% | 39,752 |
| Oct 13, 2026 | 34.00 | 34.20 | 33.60 | 33.95 | 33.95 | -0.29% | 70,095 |
| Oct 12, 2026 | 34.45 | 34.50 | 33.80 | 34.05 | 34.05 | -0.44% | 69,776 |
| Oct 9, 2026 | 34.65 | 34.90 | 34.20 | 34.20 | 34.20 | - | 60,931 |
| Oct 8, 2026 | 35.60 | 35.60 | 34.10 | 34.20 | 34.20 | -2.56% | 37,782 |
| Oct 7, 2026 | 35.30 | 35.70 | 34.75 | 35.10 | 35.10 | -0.99% | 35,924 |
| Oct 6, 2026 | 35.80 | 36.05 | 35.25 | 35.45 | 35.45 | 0.28% | 35,418 |
| Oct 5, 2026 | 35.65 | 35.85 | 35.00 | 35.35 | 35.35 | -0.70% | 88,166 |
| Oct 2, 2026 | 35.95 | 36.25 | 35.60 | 35.60 | 35.60 | -1.25% | 31,781 |
| Oct 1, 2026 | 36.50 | 36.50 | 35.90 | 36.05 | 36.05 | -1.50% | 48,728 |
| Sep 30, 2026 | 37.20 | 37.50 | 36.60 | 36.60 | 36.60 | -1.35% | 59,731 |
| Sep 29, 2026 | 36.10 | 37.45 | 36.10 | 37.10 | 37.10 | 2.34% | 177,940 |
| Sep 28, 2026 | 35.80 | 36.45 | 35.80 | 36.25 | 36.25 | 1.54% | 136,573 |
| Sep 25, 2026 | 35.95 | 36.25 | 35.60 | 35.70 | 35.70 | 0.56% | 49,617 |
| Sep 24, 2026 | 35.25 | 35.90 | 35.25 | 35.50 | 35.50 | 0.14% | 73,984 |
| Sep 23, 2026 | 34.50 | 35.45 | 34.50 | 35.45 | 35.45 | 2.16% | 42,215 |
| Sep 22, 2026 | 34.75 | 35.40 | 34.60 | 34.70 | 34.70 | 0.14% | 59,581 |
| Sep 21, 2026 | 34.45 | 35.05 | 34.45 | 34.65 | 34.65 | 0.87% | 36,614 |
| Sep 18, 2026 | 34.30 | 34.85 | 34.30 | 34.35 | 34.35 | -0.72% | 200,062 |
| Sep 17, 2026 | 34.15 | 35.00 | 34.00 | 34.60 | 34.60 | 1.32% | 46,193 |
| Sep 16, 2026 | 33.55 | 34.25 | 33.55 | 34.15 | 34.15 | 0.44% | 48,683 |
| Sep 15, 2026 | 34.50 | 34.55 | 33.70 | 34.00 | 34.00 | -1.59% | 39,640 |
| Sep 14, 2026 | 34.90 | 35.35 | 34.55 | 34.55 | 34.55 | -1.99% | 17,811 |
| Sep 11, 2026 | 34.90 | 35.55 | 34.90 | 35.25 | 35.25 | 1.00% | 24,265 |
| Sep 10, 2026 | 34.95 | 35.15 | 34.60 | 34.90 | 34.90 | -0.14% | 19,973 |
| Sep 9, 2026 | 35.50 | 35.50 | 34.80 | 34.95 | 34.95 | -2.37% | 38,165 |
| Sep 8, 2026 | 36.35 | 36.35 | 35.75 | 35.80 | 35.80 | -1.24% | 27,403 |
| Sep 7, 2026 | 36.05 | 36.50 | 36.05 | 36.25 | 36.25 | -0.28% | 22,056 |
| Sep 4, 2026 | 36.00 | 36.55 | 36.00 | 36.35 | 36.35 | 1.25% | 32,471 |
| Sep 3, 2026 | 36.00 | 36.10 | 35.15 | 35.90 | 35.90 | -0.69% | 32,000 |
| Sep 2, 2026 | 36.25 | 36.80 | 35.90 | 36.15 | 36.15 | -0.69% | 28,758 |
| Sep 1, 2026 | 36.75 | 36.85 | 35.90 | 36.40 | 36.40 | -0.95% | 34,387 |
| Aug 31, 2026 | 36.70 | 37.25 | 36.70 | 36.75 | 36.75 | - | 58,768 |
| Aug 28, 2026 | 36.10 | 37.30 | 36.10 | 36.75 | 36.75 | 0.82% | 39,231 |
| Aug 27, 2026 | 37.15 | 37.30 | 36.20 | 36.45 | 36.45 | -1.88% | 48,625 |
| Aug 26, 2026 | 37.15 | 37.70 | 36.90 | 37.15 | 37.15 | 0.68% | 41,727 |
| Aug 25, 2026 | 36.75 | 37.10 | 36.65 | 36.90 | 36.90 | -0.14% | 61,062 |
| Aug 24, 2026 | 37.10 | 37.65 | 36.95 | 36.95 | 36.95 | -0.54% | 32,711 |
| Aug 21, 2026 | 37.55 | 37.55 | 36.90 | 37.15 | 37.15 | 0.41% | 51,017 |
| Aug 20, 2026 | 36.10 | 37.75 | 36.10 | 37.00 | 37.00 | 1.09% | 44,859 |
| Aug 19, 2026 | 36.35 | 36.65 | 36.30 | 36.60 | 36.60 | 0.14% | 23,584 |
| Aug 18, 2026 | 37.10 | 37.35 | 36.40 | 36.55 | 36.55 | -2.27% | 29,338 |
| Aug 17, 2026 | 38.50 | 38.95 | 37.35 | 37.40 | 37.40 | -3.61% | 34,524 |