The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 182.90
+0.80 (0.44%)
At close: Dec 23, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 179.95 | 180.35 | 179.65 | 180.30 | 180.30 | -0.14% | - |
| Nov 18, 2025 | 183.00 | 183.50 | 180.55 | 180.55 | 180.55 | -2.80% | 135 |
| Nov 17, 2025 | 189.45 | 189.45 | 185.75 | 185.75 | 185.75 | -1.95% | - |
| Nov 14, 2025 | 189.45 | 189.45 | 187.80 | 189.45 | 189.45 | -1.17% | - |
| Nov 13, 2025 | 193.05 | 193.05 | 191.70 | 191.70 | 191.70 | -0.34% | - |
| Nov 12, 2025 | 191.80 | 192.35 | 191.50 | 192.35 | 192.35 | 0.97% | - |
| Nov 11, 2025 | 184.45 | 190.50 | 184.45 | 190.50 | 190.50 | 6.51% | 60 |
| Nov 10, 2025 | 178.10 | 178.85 | 177.10 | 178.85 | 178.85 | 1.36% | - |
| Nov 7, 2025 | 176.90 | 176.90 | 175.90 | 176.45 | 176.45 | 2.26% | - |
| Nov 6, 2025 | 176.20 | 176.20 | 172.55 | 172.55 | 172.55 | -1.99% | - |
| Nov 5, 2025 | 174.55 | 177.05 | 174.55 | 176.05 | 176.05 | 0.06% | - |
| Nov 4, 2025 | 177.70 | 177.70 | 175.40 | 175.95 | 175.95 | -2.28% | - |
| Nov 3, 2025 | 180.60 | 181.05 | 180.05 | 180.05 | 180.05 | -0.69% | - |
| Oct 31, 2025 | 185.90 | 185.90 | 181.30 | 181.30 | 181.30 | -3.56% | - |
| Oct 30, 2025 | 189.20 | 189.60 | 186.45 | 188.00 | 188.00 | -0.71% | - |
| Oct 29, 2025 | 188.05 | 189.35 | 188.05 | 189.35 | 189.35 | 0.91% | - |
| Oct 28, 2025 | 184.35 | 187.65 | 184.35 | 187.65 | 187.65 | 0.86% | - |
| Oct 27, 2025 | 185.75 | 186.05 | 184.70 | 186.05 | 186.05 | -1.59% | - |
| Oct 24, 2025 | 189.35 | 189.35 | 188.85 | 189.05 | 189.05 | -1.43% | - |