The Swatch Group AG (VIE:UHR)
Austria · Delayed Price · Currency is EUR 236.10
-3.20 (-1.34%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:UHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | - | 1.53% | - |
| 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% | - |
| May 8, 2026 | 219.60 | 232.30 | 219.60 | 231.10 | 225.97 | 2.71% | - |
| May 7, 2026 | 220.70 | 225.00 | 220.70 | 225.00 | 220.01 | 9.06% | - |
| May 6, 2026 | 207.30 | 208.10 | 206.30 | 206.30 | 201.72 | 4.48% | - |
| May 5, 2026 | 194.20 | 197.45 | 194.20 | 197.45 | 193.07 | 0.79% | - |
| May 4, 2026 | 198.40 | 198.40 | 195.90 | 195.90 | 191.56 | -0.46% | - |
| Apr 30, 2026 | 193.30 | 197.30 | 193.30 | 196.80 | 192.44 | 1.60% | - |
| Apr 29, 2026 | 196.05 | 196.05 | 193.70 | 193.70 | 189.40 | -1.50% | - |
| Apr 28, 2026 | 199.60 | 199.60 | 196.65 | 196.65 | 192.29 | -1.35% | - |
| Apr 27, 2026 | 198.45 | 199.35 | 198.45 | 199.35 | 194.93 | 1.14% | - |
| Apr 24, 2026 | 198.60 | 198.60 | 195.70 | 197.10 | 192.73 | -0.93% | - |
| Apr 23, 2026 | 198.20 | 198.95 | 195.75 | 198.95 | 194.54 | -0.82% | - |
| Apr 22, 2026 | 202.50 | 202.50 | 200.60 | 200.60 | 196.15 | -0.94% | - |
| Apr 21, 2026 | 202.60 | 203.80 | 202.50 | 202.50 | 198.01 | 1.00% | - |
| Apr 20, 2026 | 204.20 | 204.20 | 200.20 | 200.50 | 196.05 | -2.24% | - |
| Apr 17, 2026 | 200.30 | 205.10 | 200.30 | 205.10 | 200.55 | 3.66% | - |
| Apr 16, 2026 | 195.75 | 197.85 | 194.85 | 197.85 | 193.46 | 0.97% | - |
| Apr 15, 2026 | 195.95 | 198.25 | 194.50 | 195.95 | 191.60 | -2.56% | - |
| Apr 14, 2026 | 200.70 | 201.70 | 200.70 | 201.10 | 196.64 | 1.00% | - |
| Apr 13, 2026 | 200.30 | 200.30 | 199.05 | 199.10 | 194.68 | -2.55% | - |
| Apr 10, 2026 | 202.70 | 204.30 | 202.70 | 204.30 | 199.77 | 2.84% | - |
| Apr 9, 2026 | 199.20 | 199.20 | 197.25 | 198.65 | 194.24 | -0.33% | - |
| Apr 8, 2026 | 199.80 | 199.80 | 199.15 | 199.30 | 194.88 | 3.51% | - |
| Apr 7, 2026 | 191.65 | 194.55 | 191.65 | 192.55 | 188.28 | 1.91% | - |
| Apr 2, 2026 | 190.00 | 190.95 | 188.95 | 188.95 | 184.76 | -0.71% | - |
| Apr 1, 2026 | 191.30 | 191.30 | 190.30 | 190.30 | 186.08 | 1.36% | - |
| Mar 31, 2026 | 187.20 | 188.15 | 187.20 | 187.75 | 183.59 | 1.60% | 52 |
| Mar 30, 2026 | 184.55 | 184.80 | 183.10 | 184.80 | 180.70 | -0.75% | 94 |
| Mar 27, 2026 | 186.35 | 187.75 | 186.20 | 186.20 | 182.07 | -2.62% | - |
| Mar 26, 2026 | 189.65 | 191.20 | 189.65 | 191.20 | 186.96 | -0.34% | - |
| Mar 25, 2026 | 189.35 | 191.85 | 189.35 | 191.85 | 187.59 | 2.05% | - |
| Mar 24, 2026 | 188.30 | 188.70 | 188.00 | 188.00 | 183.83 | -0.42% | - |
| Mar 23, 2026 | 180.60 | 188.80 | 180.50 | 188.80 | 184.61 | 2.11% | 240 |
| Mar 20, 2026 | 183.00 | 184.90 | 182.30 | 184.90 | 180.80 | 1.90% | 970 |