The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 186.95
-0.55 (-0.29%)
At close: Sep 18, 2026
VIE:UHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 184.45 | 187.50 | 184.45 | 187.50 | 187.50 | 1.21% | - |
| Sep 16, 2026 | 182.60 | 185.25 | 182.40 | 185.25 | 185.25 | 0.54% | - |
| Sep 15, 2026 | 187.05 | 187.05 | 184.15 | 184.25 | 184.25 | -2.07% | 2 |
| Sep 14, 2026 | 189.15 | 189.15 | 188.15 | 188.15 | 188.15 | -1.26% | - |
| Sep 11, 2026 | 189.50 | 190.55 | 189.50 | 190.55 | 190.55 | 1.95% | - |
| Sep 10, 2026 | 188.50 | 188.50 | 186.90 | 186.90 | 186.90 | -1.45% | - |
| Sep 9, 2026 | 190.00 | 190.00 | 189.25 | 189.65 | 189.65 | -2.84% | - |
| Sep 8, 2026 | 194.35 | 195.20 | 194.20 | 195.20 | 195.20 | -1.04% | - |
| Sep 7, 2026 | 195.45 | 197.25 | 195.45 | 197.25 | 197.25 | 0.33% | - |
| Sep 4, 2026 | 196.55 | 196.60 | 196.05 | 196.60 | 196.60 | 1.87% | - |
| Sep 3, 2026 | 193.85 | 193.85 | 193.00 | 193.00 | 193.00 | -2.23% | - |
| Sep 2, 2026 | 197.10 | 197.40 | 193.95 | 197.40 | 197.40 | 0.69% | - |
| Sep 1, 2026 | 199.05 | 199.05 | 194.70 | 196.05 | 196.05 | -2.66% | - |
| Aug 31, 2026 | 199.70 | 201.40 | 199.70 | 201.40 | 201.40 | -0.05% | - |
| Aug 28, 2026 | 200.50 | 201.70 | 200.50 | 201.50 | 201.50 | 1.61% | - |
| Aug 27, 2026 | 200.20 | 200.20 | 198.15 | 198.30 | 198.30 | -2.17% | 42 |
| Aug 26, 2026 | 202.00 | 203.40 | 202.00 | 202.70 | 202.70 | 1.30% | - |
| Aug 25, 2026 | 200.10 | 200.60 | 199.55 | 200.10 | 200.10 | -1.43% | 48 |
| Aug 24, 2026 | 203.70 | 203.70 | 202.80 | 203.00 | 203.00 | 0.15% | 4 |
| Aug 21, 2026 | 201.40 | 202.70 | 201.40 | 202.70 | 202.70 | 2.37% | - |
| Aug 20, 2026 | 201.40 | 201.40 | 198.00 | 198.00 | 198.00 | 0.58% | - |
| Aug 19, 2026 | 195.70 | 196.85 | 195.50 | 196.85 | 196.85 | 0.48% | - |
| Aug 18, 2026 | 200.60 | 200.60 | 195.35 | 195.90 | 195.90 | -2.97% | - |
| Aug 17, 2026 | 207.50 | 207.50 | 201.90 | 201.90 | 201.90 | -2.75% | - |
| Aug 14, 2026 | 207.60 | 208.50 | 207.10 | 207.60 | 207.60 | -0.38% | 168 |
| Aug 13, 2026 | 206.90 | 209.70 | 206.90 | 208.40 | 208.40 | 1.21% | - |
| Aug 12, 2026 | 206.80 | 206.80 | 205.30 | 205.90 | 205.90 | -1.48% | - |
| Aug 11, 2026 | 209.10 | 209.20 | 208.30 | 209.00 | 209.00 | 1.46% | - |
| Aug 10, 2026 | 204.30 | 206.00 | 204.30 | 206.00 | 206.00 | 1.88% | - |
| Aug 7, 2026 | 200.60 | 202.20 | 200.60 | 202.20 | 202.20 | 0.95% | - |
| Aug 6, 2026 | 201.80 | 201.80 | 200.30 | 200.30 | 200.30 | 0.55% | - |
| Aug 5, 2026 | 200.40 | 200.40 | 195.40 | 199.20 | 199.20 | -0.03% | - |
| Aug 4, 2026 | 193.90 | 199.25 | 193.90 | 199.25 | 199.25 | 2.10% | - |
| Aug 3, 2026 | 194.75 | 195.75 | 194.75 | 195.15 | 195.15 | 0.72% | - |
| Jul 31, 2026 | 190.75 | 194.00 | 190.75 | 193.75 | 193.75 | 1.95% | - |
| Jul 30, 2026 | 188.05 | 190.05 | 188.05 | 190.05 | 190.05 | -0.21% | - |
| Jul 29, 2026 | 190.20 | 190.65 | 190.20 | 190.45 | 190.45 | 4.41% | - |
| Jul 28, 2026 | 180.70 | 182.40 | 179.90 | 182.40 | 182.40 | 0.33% | - |
| Jul 27, 2026 | 184.45 | 184.45 | 181.80 | 181.80 | 181.80 | -0.79% | - |
| Jul 24, 2026 | 185.15 | 185.15 | 183.05 | 183.25 | 183.25 | -1.27% | - |
| Jul 23, 2026 | 188.60 | 188.60 | 185.60 | 185.60 | 185.60 | -3.61% | - |
| Jul 22, 2026 | 197.05 | 197.05 | 191.05 | 192.55 | 192.55 | -4.82% | 46 |
| Jul 21, 2026 | 214.60 | 220.10 | 202.30 | 202.30 | 202.30 | -8.25% | 202 |
| Jul 20, 2026 | 221.70 | 221.70 | 219.20 | 220.50 | 220.50 | -1.30% | - |
| 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% | - |