The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 206.10
+6.10 (3.05%)
At close: Feb 4, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 202.20 | 206.10 | 199.70 | 206.10 | 206.10 | 3.05% | 56 |
| Feb 3, 2026 | 199.35 | 201.90 | 199.35 | 200.00 | 200.00 | 2.54% | - |
| Feb 2, 2026 | 200.50 | 200.50 | 194.05 | 195.05 | 195.05 | -1.19% | - |
| Jan 30, 2026 | 186.70 | 199.10 | 186.70 | 197.40 | 197.40 | 10.71% | 755 |
| Jan 29, 2026 | 183.55 | 183.55 | 178.30 | 178.30 | 178.30 | -2.62% | - |
| Jan 28, 2026 | 178.25 | 183.50 | 178.25 | 183.10 | 183.10 | 0.80% | 96 |
| Jan 27, 2026 | 180.00 | 181.75 | 180.00 | 181.65 | 181.65 | 1.00% | 102 |
| Jan 26, 2026 | 178.95 | 179.85 | 178.40 | 179.85 | 179.85 | -0.14% | - |
| Jan 23, 2026 | 180.70 | 180.70 | 180.10 | 180.10 | 180.10 | -1.04% | - |
| Jan 22, 2026 | 181.40 | 182.00 | 181.40 | 182.00 | 182.00 | 1.45% | - |
| Jan 21, 2026 | 180.10 | 180.10 | 177.90 | 179.40 | 179.40 | 0.90% | 168 |
| Jan 20, 2026 | 178.50 | 178.50 | 176.85 | 177.80 | 177.80 | -1.90% | - |
| Jan 19, 2026 | 180.60 | 181.25 | 179.65 | 181.25 | 181.25 | -2.50% | - |
| Jan 16, 2026 | 185.25 | 185.90 | 183.30 | 185.90 | 185.90 | -2.90% | - |
| Jan 15, 2026 | 190.25 | 191.45 | 190.00 | 191.45 | 191.45 | -1.03% | - |
| Jan 14, 2026 | 191.60 | 193.85 | 190.65 | 193.45 | 193.45 | 2.73% | 215 |
| Jan 13, 2026 | 188.00 | 188.30 | 187.65 | 188.30 | 188.30 | 0.67% | - |
| Jan 12, 2026 | 188.15 | 188.15 | 187.05 | 187.05 | 187.05 | -2.04% | - |
| Jan 9, 2026 | 190.85 | 190.95 | 188.30 | 190.95 | 190.95 | 2.44% | - |
| Jan 8, 2026 | 184.70 | 186.85 | 184.70 | 186.40 | 186.40 | - | - |
| Jan 7, 2026 | 191.05 | 191.05 | 184.10 | 186.40 | 186.40 | 0.35% | - |
| Jan 6, 2026 | 184.55 | 185.75 | 182.90 | 185.75 | 185.75 | 1.39% | - |
| Jan 5, 2026 | 184.00 | 187.00 | 182.15 | 183.20 | 183.20 | 0.60% | 197 |
| Jan 2, 2026 | 181.85 | 182.10 | 181.75 | 182.10 | 182.10 | 0.39% | - |
| Dec 30, 2025 | 180.85 | 181.95 | 180.85 | 181.40 | 181.40 | 0.58% | - |
| Dec 29, 2025 | 182.10 | 183.10 | 180.35 | 180.35 | 180.35 | -1.39% | - |
| Dec 23, 2025 | 180.35 | 182.90 | 180.35 | 182.90 | 182.90 | 0.44% | - |
| Dec 22, 2025 | 180.15 | 182.40 | 180.15 | 182.10 | 182.10 | 1.59% | - |
| Dec 19, 2025 | 181.95 | 181.95 | 179.25 | 179.25 | 179.25 | -1.02% | - |
| Dec 18, 2025 | 178.90 | 181.10 | 178.90 | 181.10 | 181.10 | 0.70% | - |
| Dec 17, 2025 | 179.35 | 179.85 | 179.20 | 179.85 | 179.85 | 0.62% | - |
| Dec 16, 2025 | 176.20 | 179.35 | 176.20 | 178.75 | 178.75 | 1.42% | - |
| Dec 15, 2025 | 176.45 | 178.85 | 176.25 | 176.25 | 176.25 | 0.97% | - |
| Dec 12, 2025 | 174.85 | 177.25 | 174.55 | 174.55 | 174.55 | 0.20% | - |
| Dec 11, 2025 | 173.85 | 174.20 | 173.55 | 174.20 | 174.20 | 1.01% | - |
| Dec 10, 2025 | 172.75 | 172.75 | 171.55 | 172.45 | 172.45 | -0.43% | - |
| Dec 9, 2025 | 172.90 | 173.40 | 172.90 | 173.20 | 173.20 | 0.03% | - |
| Dec 8, 2025 | 177.25 | 177.25 | 173.15 | 173.15 | 173.15 | -1.56% | - |
| Dec 5, 2025 | 177.40 | 177.40 | 175.85 | 175.90 | 175.90 | -0.14% | - |
| Dec 4, 2025 | 176.25 | 176.25 | 175.80 | 176.15 | 176.15 | -0.14% | - |
| Dec 3, 2025 | 176.30 | 176.40 | 174.65 | 176.40 | 176.40 | -0.51% | - |
| Dec 2, 2025 | 175.25 | 177.30 | 175.25 | 177.30 | 177.30 | 0.28% | - |
| Dec 1, 2025 | 173.30 | 176.80 | 173.30 | 176.80 | 176.80 | 1.73% | - |
| Nov 28, 2025 | 174.50 | 174.50 | 173.60 | 173.80 | 173.80 | -1.75% | - |
| Nov 27, 2025 | 179.50 | 179.50 | 176.90 | 176.90 | 176.90 | -1.91% | - |
| Nov 26, 2025 | 180.70 | 181.10 | 180.35 | 180.35 | 180.35 | 1.12% | - |
| Nov 25, 2025 | 178.90 | 178.90 | 178.05 | 178.35 | 178.35 | -0.59% | - |
| Nov 24, 2025 | 181.90 | 181.90 | 178.65 | 179.40 | 179.40 | -0.03% | - |
| Nov 21, 2025 | 177.75 | 180.50 | 177.75 | 179.45 | 179.45 | -0.03% | - |
| Nov 20, 2025 | 181.15 | 181.15 | 176.75 | 179.50 | 179.50 | -0.44% | - |