The Swatch Group AG (SWX:UHR)
Switzerland
· Delayed Price · Currency is CHF 149.85
+1.55 (1.05%)
Sep 26, 2025, 5:31 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 148.05 | 150.80 | 148.05 | 149.85 | 149.85 | 1.05% | 73,955 |
| Sep 25, 2025 | 151.75 | 152.45 | 148.30 | 148.30 | 148.30 | -2.27% | 88,175 |
| Sep 24, 2025 | 157.30 | 157.30 | 150.80 | 151.75 | 151.75 | -3.89% | 129,671 |
| Sep 23, 2025 | 152.05 | 158.50 | 151.65 | 157.90 | 157.90 | 3.88% | 159,280 |
| Sep 22, 2025 | 149.90 | 153.60 | 149.25 | 152.00 | 152.00 | 0.90% | 85,580 |
| Sep 19, 2025 | 148.15 | 151.25 | 148.15 | 150.65 | 150.65 | 1.11% | 229,332 |
| Sep 18, 2025 | 149.85 | 151.10 | 147.30 | 149.00 | 149.00 | -1.36% | 164,112 |
| Sep 17, 2025 | 151.50 | 153.35 | 150.00 | 151.05 | 151.05 | -0.07% | 190,420 |
| Sep 16, 2025 | 151.00 | 151.90 | 149.45 | 151.15 | 151.15 | 0.33% | 118,706 |
| Sep 15, 2025 | 151.05 | 153.40 | 149.40 | 150.65 | 150.65 | 0.77% | 138,117 |
| Sep 12, 2025 | 149.15 | 150.15 | 146.50 | 149.50 | 149.50 | 0.20% | 82,518 |
| Sep 11, 2025 | 146.35 | 149.85 | 145.95 | 149.20 | 149.20 | 2.33% | 177,470 |
| Sep 10, 2025 | 147.25 | 148.35 | 145.70 | 145.80 | 145.80 | -0.88% | 102,574 |
| Sep 9, 2025 | 147.55 | 148.65 | 147.05 | 147.10 | 147.10 | 0.03% | 63,064 |
| Sep 8, 2025 | 148.05 | 148.15 | 146.70 | 147.05 | 147.05 | -0.71% | 69,410 |
| Sep 5, 2025 | 146.15 | 149.20 | 145.45 | 148.10 | 148.10 | 2.14% | 124,474 |
| Sep 4, 2025 | 144.55 | 146.40 | 143.80 | 145.00 | 145.00 | 0.69% | 113,585 |
| Sep 3, 2025 | 144.30 | 146.55 | 142.70 | 144.00 | 144.00 | 0.52% | 113,627 |
| Sep 2, 2025 | 142.95 | 146.25 | 142.40 | 143.25 | 143.25 | 0.35% | 121,547 |
| Sep 1, 2025 | 143.95 | 145.15 | 142.10 | 142.75 | 142.75 | -1.25% | 97,737 |
| Aug 29, 2025 | 145.65 | 147.35 | 144.10 | 144.55 | 144.55 | -2.03% | 121,928 |
| Aug 28, 2025 | 150.55 | 154.40 | 147.25 | 147.55 | 147.55 | -1.80% | 135,186 |
| Aug 27, 2025 | 141.60 | 151.00 | 141.60 | 150.25 | 150.25 | 6.26% | 290,273 |
| Aug 26, 2025 | 145.80 | 146.70 | 141.10 | 141.40 | 141.40 | -3.22% | 289,108 |
| Aug 25, 2025 | 144.85 | 146.85 | 143.75 | 146.10 | 146.10 | 1.25% | 104,312 |
| Aug 22, 2025 | 140.00 | 144.60 | 139.85 | 144.30 | 144.30 | 2.60% | 110,650 |
| Aug 21, 2025 | 141.00 | 141.65 | 139.20 | 140.65 | 140.65 | -0.14% | 73,440 |
| Aug 20, 2025 | 139.85 | 141.60 | 139.70 | 140.85 | 140.85 | -0.14% | 75,078 |
| Aug 19, 2025 | 133.85 | 141.05 | 133.85 | 141.05 | 141.05 | 4.87% | 190,719 |
| Aug 18, 2025 | 138.60 | 138.60 | 133.10 | 134.50 | 134.50 | -3.03% | 161,638 |
| Aug 15, 2025 | 139.45 | 139.55 | 138.20 | 138.70 | 138.70 | 0.25% | 63,187 |
| Aug 14, 2025 | 139.35 | 140.55 | 138.35 | 138.35 | 138.35 | -0.79% | 85,463 |
| Aug 13, 2025 | 139.30 | 140.25 | 138.85 | 139.45 | 139.45 | 0.11% | 111,321 |
| Aug 12, 2025 | 139.20 | 140.30 | 137.55 | 139.30 | 139.30 | 0.32% | 151,542 |
| Aug 11, 2025 | 142.15 | 143.75 | 138.85 | 138.85 | 138.85 | -2.11% | 125,177 |
| Aug 8, 2025 | 142.00 | 142.70 | 140.15 | 141.85 | 141.85 | -0.11% | 86,592 |
| Aug 7, 2025 | 142.85 | 145.25 | 142.00 | 142.00 | 142.00 | -0.07% | 94,850 |
| Aug 6, 2025 | 141.25 | 143.20 | 140.80 | 142.10 | 142.10 | 0.78% | 131,260 |
| Aug 5, 2025 | 142.85 | 142.90 | 139.80 | 141.00 | 141.00 | -0.42% | 140,517 |
| Aug 4, 2025 | 138.00 | 145.15 | 137.60 | 141.60 | 141.60 | -2.28% | 264,811 |
| Jul 31, 2025 | 145.40 | 146.50 | 144.40 | 144.90 | 144.90 | -0.65% | 156,824 |
| Jul 30, 2025 | 149.00 | 149.00 | 145.85 | 145.85 | 145.85 | -0.68% | 156,789 |
| Jul 29, 2025 | 149.75 | 150.55 | 145.95 | 146.85 | 146.85 | -2.07% | 243,781 |
| Jul 28, 2025 | 157.45 | 158.45 | 149.95 | 149.95 | 149.95 | -5.51% | 200,327 |
| Jul 25, 2025 | 157.00 | 159.95 | 154.40 | 158.70 | 158.70 | 0.22% | 168,674 |
| Jul 24, 2025 | 155.00 | 158.85 | 153.45 | 158.35 | 158.35 | 3.09% | 283,851 |
| Jul 23, 2025 | 147.10 | 153.90 | 146.75 | 153.60 | 153.60 | 6.04% | 343,631 |
| Jul 22, 2025 | 141.80 | 145.85 | 141.55 | 144.85 | 144.85 | 3.13% | 188,261 |
| Jul 21, 2025 | 139.45 | 141.95 | 139.45 | 140.45 | 140.45 | - | 131,295 |
| Jul 18, 2025 | 140.20 | 143.20 | 139.60 | 140.45 | 140.45 | 0.04% | 152,660 |