The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 223.40
-0.20 (-0.09%)
At close: Jul 17, 2026
VIE:UHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 222.80 | 223.40 | 222.10 | 223.40 | 223.40 | -0.09% | - |
| Jul 16, 2026 | 225.30 | 225.30 | 220.20 | 223.60 | 223.60 | -1.89% | - |
| Jul 15, 2026 | 227.70 | 227.90 | 223.70 | 227.90 | 227.90 | 4.06% | - |
| Jul 14, 2026 | 218.80 | 219.60 | 217.30 | 219.00 | 219.00 | -0.95% | - |
| Jul 13, 2026 | 218.10 | 221.10 | 218.10 | 221.10 | 221.10 | - | - |
| Jul 10, 2026 | 221.10 | 221.30 | 220.10 | 221.10 | 221.10 | -0.09% | - |
| Jul 9, 2026 | 218.90 | 222.00 | 218.90 | 221.30 | 221.30 | 2.12% | 68 |
| Jul 8, 2026 | 214.20 | 218.30 | 214.20 | 216.70 | 216.70 | 0.70% | - |
| Jul 7, 2026 | 214.40 | 216.30 | 214.30 | 215.20 | 215.20 | 0.65% | 24 |
| Jul 6, 2026 | 214.90 | 214.90 | 212.30 | 213.80 | 213.80 | -0.14% | - |
| Jul 3, 2026 | 212.20 | 214.10 | 210.80 | 214.10 | 214.10 | 0.42% | - |
| Jul 2, 2026 | 214.70 | 215.90 | 213.20 | 213.20 | 213.20 | -0.98% | - |
| Jul 1, 2026 | 214.60 | 215.30 | 212.60 | 215.30 | 215.30 | 0.61% | - |
| Jun 30, 2026 | 218.20 | 218.20 | 211.70 | 214.00 | 214.00 | -2.10% | - |
| Jun 29, 2026 | 218.30 | 219.20 | 218.30 | 218.60 | 218.60 | -0.68% | - |
| Jun 26, 2026 | 225.50 | 225.50 | 220.10 | 220.10 | 220.10 | -0.72% | 50 |
| Jun 25, 2026 | 219.50 | 221.80 | 218.60 | 221.70 | 221.70 | 0.59% | 93 |
| Jun 24, 2026 | 224.50 | 224.50 | 220.40 | 220.40 | 220.40 | -0.72% | - |
| Jun 23, 2026 | 221.90 | 222.30 | 221.10 | 222.00 | 222.00 | -0.58% | - |
| Jun 22, 2026 | 226.00 | 226.00 | 221.90 | 223.30 | 223.30 | -1.80% | - |
| Jun 19, 2026 | 229.80 | 229.80 | 224.80 | 227.40 | 227.40 | -0.87% | 55 |
| Jun 18, 2026 | 226.70 | 229.40 | 226.40 | 229.40 | 229.40 | 0.44% | - |
| Jun 17, 2026 | 225.60 | 228.60 | 225.60 | 228.40 | 228.40 | -0.13% | - |
| Jun 16, 2026 | 230.50 | 231.30 | 227.60 | 228.70 | 228.70 | -0.95% | 147 |
| Jun 15, 2026 | 233.40 | 234.40 | 230.90 | 230.90 | 230.90 | 1.81% | - |
| Jun 12, 2026 | 224.10 | 228.90 | 224.10 | 226.80 | 226.80 | 2.86% | 78 |
| Jun 11, 2026 | 217.10 | 220.80 | 217.10 | 220.50 | 220.50 | 1.94% | - |
| Jun 10, 2026 | 219.60 | 219.60 | 216.00 | 216.30 | 216.30 | -2.92% | - |
| Jun 9, 2026 | 219.50 | 222.80 | 219.50 | 222.80 | 222.80 | 1.46% | - |
| Jun 8, 2026 | 218.60 | 219.60 | 218.00 | 219.60 | 219.60 | -0.95% | 78 |
| Jun 5, 2026 | 229.00 | 229.00 | 221.70 | 221.70 | 221.70 | -2.98% | - |
| Jun 4, 2026 | 229.00 | 230.60 | 228.50 | 228.50 | 228.50 | -1.38% | - |
| Jun 3, 2026 | 238.50 | 238.50 | 231.70 | 231.70 | 231.70 | -3.18% | - |
| Jun 2, 2026 | 239.00 | 240.80 | 238.20 | 239.30 | 239.30 | 1.66% | - |
| Jun 1, 2026 | 236.10 | 236.20 | 234.40 | 235.40 | 235.40 | -0.84% | 180 |
| May 29, 2026 | 235.10 | 241.60 | 235.10 | 237.40 | 237.40 | 1.84% | - |
| May 28, 2026 | 230.90 | 233.10 | 230.60 | 233.10 | 233.10 | 0.52% | 55 |
| May 27, 2026 | 228.70 | 232.10 | 228.70 | 231.90 | 231.90 | 2.98% | - |
| May 26, 2026 | 219.90 | 225.20 | 219.90 | 225.20 | 225.20 | 2.78% | - |
| May 25, 2026 | 221.60 | 221.90 | 219.10 | 219.10 | 219.10 | 0.69% | - |
| May 22, 2026 | 219.10 | 219.10 | 217.40 | 217.60 | 217.60 | -1.45% | - |
| May 21, 2026 | 223.50 | 223.50 | 218.70 | 220.80 | 220.80 | -1.21% | - |
| May 20, 2026 | 218.70 | 223.50 | 218.70 | 223.50 | 223.50 | 0.72% | - |
| May 19, 2026 | 220.90 | 222.80 | 220.80 | 221.90 | 221.90 | 0.41% | - |
| May 18, 2026 | 220.10 | 221.00 | 217.40 | 221.00 | 221.00 | 1.38% | - |
| May 15, 2026 | 216.90 | 218.10 | 216.50 | 218.00 | 218.00 | 0.47% | - |
| May 14, 2026 | 222.30 | 222.30 | 221.90 | 221.90 | 216.98 | 3.89% | - |
| May 13, 2026 | 211.50 | 213.60 | 211.50 | 213.60 | 208.86 | -5.02% | - |
| May 12, 2026 | 225.40 | 227.60 | 224.90 | 224.90 | 219.91 | 2.04% | - |
| May 11, 2026 | 230.10 | 230.10 | 220.40 | 220.40 | 215.51 | -4.63% | - |