The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 188.95
-1.35 (-0.71%)
At close: Apr 2, 2026
VIE:UHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 190.00 | 190.95 | 188.95 | 188.95 | 188.95 | -0.71% | - |
| Apr 1, 2026 | 191.30 | 191.30 | 190.30 | 190.30 | 190.30 | 1.36% | - |
| Mar 31, 2026 | 187.20 | 188.15 | 187.20 | 187.75 | 187.75 | 1.60% | 52 |
| Mar 30, 2026 | 184.55 | 184.80 | 183.10 | 184.80 | 184.80 | -0.75% | 94 |
| Mar 27, 2026 | 186.35 | 187.75 | 186.20 | 186.20 | 186.20 | -2.62% | - |
| Mar 26, 2026 | 189.65 | 191.20 | 189.65 | 191.20 | 191.20 | -0.34% | - |
| Mar 25, 2026 | 189.35 | 191.85 | 189.35 | 191.85 | 191.85 | 2.05% | - |
| Mar 24, 2026 | 188.30 | 188.70 | 188.00 | 188.00 | 188.00 | -0.42% | - |
| Mar 23, 2026 | 180.60 | 188.80 | 180.50 | 188.80 | 188.80 | 2.11% | 240 |
| Mar 20, 2026 | 183.00 | 184.90 | 182.30 | 184.90 | 184.90 | 1.90% | 970 |
| Mar 19, 2026 | 180.45 | 181.90 | 180.45 | 181.45 | 181.45 | -1.01% | 90 |
| Mar 18, 2026 | 196.05 | 196.50 | 183.30 | 183.30 | 183.30 | -4.33% | - |
| Mar 17, 2026 | 189.60 | 191.60 | 189.60 | 191.60 | 191.60 | 1.00% | - |
| Mar 16, 2026 | 188.45 | 189.70 | 188.45 | 189.70 | 189.70 | -0.58% | - |
| Mar 13, 2026 | 188.90 | 190.80 | 186.15 | 190.80 | 190.80 | 0.37% | - |
| Mar 12, 2026 | 190.20 | 190.60 | 190.10 | 190.10 | 190.10 | 0.24% | - |
| Mar 11, 2026 | 188.30 | 189.90 | 188.30 | 189.65 | 189.65 | -0.24% | - |
| Mar 10, 2026 | 191.90 | 191.90 | 189.35 | 190.10 | 190.10 | 2.45% | - |
| Mar 9, 2026 | 185.35 | 186.55 | 185.20 | 185.55 | 185.55 | -1.36% | 275 |
| Mar 6, 2026 | 192.90 | 192.90 | 188.10 | 188.10 | 188.10 | -3.22% | - |
| Mar 5, 2026 | 195.65 | 197.80 | 194.35 | 194.35 | 194.35 | -0.03% | 172 |
| 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% | - |