The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 194.35
-0.05 (-0.03%)
At close: Mar 5, 2026
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 195.65 | 197.80 | 195.65 | 196.80 | - | 1.23% | 39 |
| Mar 4, 2026 | 196.95 | 196.95 | 193.95 | 194.40 | 194.40 | -0.94% | 324 |
| Mar 3, 2026 | 196.90 | 196.90 | 195.95 | 196.25 | 196.25 | -2.89% | - |
| Mar 2, 2026 | 206.70 | 206.70 | 202.10 | 202.10 | 202.10 | -5.52% | 76 |
| Feb 27, 2026 | 219.40 | 221.20 | 213.90 | 213.90 | 213.90 | -3.69% | - |
| Feb 26, 2026 | 218.70 | 223.10 | 218.70 | 222.10 | 222.10 | 1.42% | - |
| Feb 25, 2026 | 220.50 | 220.50 | 218.60 | 219.00 | 219.00 | -0.45% | - |
| Feb 24, 2026 | 219.10 | 220.00 | 217.60 | 220.00 | 220.00 | 1.06% | - |
| Feb 23, 2026 | 215.50 | 217.90 | 215.50 | 217.70 | 217.70 | 0.69% | - |
| Feb 20, 2026 | 215.20 | 216.20 | 214.10 | 216.20 | 216.20 | 2.17% | 112 |
| Feb 19, 2026 | 215.10 | 215.10 | 211.50 | 211.60 | 211.60 | -2.58% | - |
| Feb 18, 2026 | 216.80 | 217.90 | 216.80 | 217.20 | 217.20 | 0.05% | - |
| Feb 17, 2026 | 216.00 | 218.30 | 216.00 | 217.10 | 217.10 | 0.79% | - |
| Feb 16, 2026 | 215.20 | 217.00 | 215.20 | 215.40 | 215.40 | 0.33% | - |
| Feb 13, 2026 | 214.90 | 214.90 | 214.20 | 214.70 | 214.70 | -0.46% | - |
| Feb 12, 2026 | 218.00 | 218.00 | 215.70 | 215.70 | 215.70 | -0.55% | - |
| Feb 11, 2026 | 217.40 | 217.40 | 216.90 | 216.90 | 216.90 | -0.18% | - |
| Feb 10, 2026 | 216.30 | 217.30 | 215.50 | 217.30 | 217.30 | 1.64% | - |
| Feb 9, 2026 | 212.90 | 213.80 | 211.80 | 213.80 | 213.80 | 2.54% | - |
| Feb 6, 2026 | 205.70 | 208.50 | 205.70 | 208.50 | 208.50 | 2.11% | - |
| Feb 5, 2026 | 205.40 | 205.40 | 204.10 | 204.20 | 204.20 | -0.92% | 87 |
| 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% | - |