The Swatch Group AG (SWX:UHR)
Switzerland
· Delayed Price · Currency is CHF 166.25
-0.35 (-0.21%)
At close: Dec 5, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.30 | 167.15 | 163.35 | 166.25 | 166.25 | -0.21% | 76,939 |
| Dec 4, 2025 | 164.85 | 166.60 | 163.35 | 166.60 | 166.60 | 0.91% | 105,772 |
| Dec 3, 2025 | 164.80 | 166.05 | 162.70 | 165.10 | 165.10 | -0.39% | 69,031 |
| Dec 2, 2025 | 164.35 | 166.80 | 163.00 | 165.75 | 165.75 | 0.30% | 59,692 |
| Dec 1, 2025 | 161.55 | 166.30 | 161.10 | 165.25 | 165.25 | 1.91% | 102,921 |
| Nov 28, 2025 | 164.20 | 164.20 | 161.10 | 162.15 | 162.15 | -1.52% | 97,745 |
| Nov 27, 2025 | 168.10 | 168.10 | 164.00 | 164.65 | 164.65 | -1.82% | 97,635 |
| Nov 26, 2025 | 170.20 | 170.65 | 167.70 | 167.70 | 167.70 | -0.68% | 78,759 |
| Nov 25, 2025 | 167.05 | 168.90 | 165.85 | 168.85 | 168.85 | 0.99% | 103,506 |
| Nov 24, 2025 | 168.90 | 169.65 | 165.65 | 167.20 | 167.20 | 0.42% | 163,311 |
| Nov 21, 2025 | 164.60 | 168.35 | 164.05 | 166.50 | 166.50 | -0.18% | 62,774 |
| Nov 20, 2025 | 167.45 | 168.50 | 164.10 | 166.80 | 166.80 | -0.30% | 114,108 |
| Nov 19, 2025 | 167.20 | 168.25 | 165.45 | 167.30 | 167.30 | 0.06% | 123,044 |
| Nov 18, 2025 | 168.85 | 170.00 | 166.40 | 167.20 | 167.20 | -2.39% | 114,711 |
| Nov 17, 2025 | 174.10 | 175.25 | 171.05 | 171.30 | 171.30 | -2.11% | 84,030 |
| Nov 14, 2025 | 179.00 | 181.50 | 170.90 | 175.00 | 175.00 | -0.79% | 188,629 |
| Nov 13, 2025 | 178.45 | 179.35 | 176.25 | 176.40 | 176.40 | -0.82% | 78,072 |
| Nov 12, 2025 | 177.15 | 179.75 | 176.60 | 177.85 | 177.85 | 0.65% | 203,906 |
| Nov 11, 2025 | 170.50 | 177.50 | 169.65 | 176.70 | 176.70 | 6.09% | 239,831 |
| Nov 10, 2025 | 166.15 | 167.05 | 164.50 | 166.55 | 166.55 | 1.00% | 85,952 |
| Nov 7, 2025 | 161.35 | 165.65 | 161.15 | 164.90 | 164.90 | 2.58% | 127,300 |
| Nov 6, 2025 | 164.15 | 166.10 | 159.80 | 160.75 | 160.75 | -1.92% | 119,438 |
| Nov 5, 2025 | 162.15 | 165.30 | 161.65 | 163.90 | 163.90 | 0.06% | 102,559 |
| Nov 4, 2025 | 165.70 | 166.00 | 162.40 | 163.80 | 163.80 | -2.24% | 139,850 |
| Nov 3, 2025 | 168.00 | 168.80 | 166.55 | 167.55 | 167.55 | -0.15% | 85,524 |
| Oct 31, 2025 | 173.65 | 174.45 | 167.80 | 167.80 | 167.80 | -3.70% | 127,245 |
| Oct 30, 2025 | 175.00 | 176.60 | 172.80 | 174.25 | 174.25 | -0.94% | 172,252 |
| Oct 29, 2025 | 172.20 | 176.25 | 172.20 | 175.90 | 175.90 | 1.68% | 104,425 |
| Oct 28, 2025 | 171.40 | 173.70 | 170.35 | 173.00 | 173.00 | 0.61% | 80,242 |
| Oct 27, 2025 | 175.00 | 175.10 | 170.20 | 171.95 | 171.95 | -1.71% | 127,399 |
| Oct 24, 2025 | 175.35 | 176.00 | 173.85 | 174.95 | 174.95 | -1.27% | 86,717 |
| Oct 23, 2025 | 172.15 | 178.10 | 172.00 | 177.20 | 177.20 | 3.14% | 136,157 |
| Oct 22, 2025 | 169.85 | 172.75 | 168.80 | 171.80 | 171.80 | 0.06% | 98,920 |
| Oct 21, 2025 | 176.05 | 176.05 | 168.95 | 171.70 | 171.70 | -2.99% | 144,677 |
| Oct 20, 2025 | 175.00 | 177.00 | 172.90 | 177.00 | 177.00 | 1.67% | 107,350 |
| Oct 17, 2025 | 172.05 | 174.80 | 169.65 | 174.10 | 174.10 | -0.09% | 140,555 |
| Oct 16, 2025 | 171.80 | 176.45 | 170.15 | 174.25 | 174.25 | 1.31% | 173,677 |
| Oct 15, 2025 | 165.30 | 176.00 | 165.30 | 172.00 | 172.00 | 8.04% | 385,285 |
| Oct 14, 2025 | 156.45 | 159.20 | 156.05 | 159.20 | 159.20 | 0.86% | 130,340 |
| Oct 13, 2025 | 155.90 | 159.20 | 155.80 | 157.85 | 157.85 | 1.48% | 107,896 |
| Oct 10, 2025 | 157.15 | 159.30 | 155.55 | 155.55 | 155.55 | -0.99% | 162,042 |
| Oct 9, 2025 | 158.60 | 159.85 | 156.05 | 157.10 | 157.10 | -0.51% | 126,673 |
| Oct 8, 2025 | 155.05 | 158.65 | 154.95 | 157.90 | 157.90 | 1.97% | 107,142 |
| Oct 7, 2025 | 151.30 | 154.85 | 150.70 | 154.85 | 154.85 | 2.75% | 133,962 |
| Oct 6, 2025 | 151.85 | 151.90 | 149.65 | 150.70 | 150.70 | -1.18% | 93,938 |
| Oct 3, 2025 | 150.20 | 154.10 | 148.35 | 152.50 | 152.50 | 1.90% | 147,478 |
| Oct 2, 2025 | 153.50 | 154.25 | 149.20 | 149.65 | 149.65 | -1.35% | 99,158 |
| Oct 1, 2025 | 150.10 | 152.05 | 149.25 | 151.70 | 151.70 | 1.51% | 102,068 |
| Sep 30, 2025 | 150.80 | 152.00 | 148.55 | 149.45 | 149.45 | -0.93% | 106,355 |
| Sep 29, 2025 | 151.15 | 151.50 | 149.00 | 150.85 | 150.85 | 0.67% | 90,627 |