The Swatch Group AG (FRA:UHR)
Germany
· Delayed Price · Currency is EUR 176.05
+0.15 (0.09%)
At close: Dec 5, 2025
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 174.90 | 175.90 | 174.90 | 175.90 | 175.90 | 0.14% | 100 |
| Dec 3, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0.37% | - |
| Dec 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.10% | - |
| Dec 1, 2025 | 175.00 | 176.95 | 175.00 | 176.95 | 176.95 | 1.32% | 21 |
| Nov 28, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -1.47% | - |
| Nov 27, 2025 | 178.30 | 178.30 | 177.25 | 177.25 | 177.25 | -1.01% | 14 |
| Nov 26, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 0.93% | - |
| Nov 25, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.37% | - |
| Nov 24, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -0.53% | - |
| Nov 21, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 2.04% | - |
| Nov 20, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -3.44% | - |
| Nov 19, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | -1.53% | - |
| Nov 18, 2025 | 182.35 | 183.15 | 182.35 | 183.15 | 183.15 | -3.81% | 1 |
| Nov 17, 2025 | 188.55 | 190.40 | 188.55 | 190.40 | 190.40 | -1.65% | 5 |
| Nov 14, 2025 | 188.10 | 193.60 | 188.10 | 193.60 | 193.60 | 1.87% | 20 |
| Nov 13, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | 0.80% | - |
| Nov 12, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 6.41% | - |
| Nov 11, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.20% | - |
| Nov 10, 2025 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 3.60% | - |
| Nov 7, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.13% | - |
| Nov 6, 2025 | 174.00 | 174.00 | 172.65 | 172.65 | 172.65 | -0.06% | 20 |
| Nov 5, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -1.79% | - |
| Nov 4, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -1.68% | - |
| Nov 3, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -4.59% | - |
| Oct 31, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.58% | - |
| Oct 30, 2025 | 188.35 | 190.00 | 188.35 | 188.60 | 188.60 | 1.23% | 30 |
| Oct 29, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 1.39% | - |
| Oct 28, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -2.49% | - |
| Oct 27, 2025 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | -0.66% | - |
| Oct 24, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 1.50% | - |
| Oct 23, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 2.24% | - |
| Oct 22, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -3.66% | - |
| Oct 21, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 0.66% | - |
| Oct 20, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.75% | 10 |
| Oct 17, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -0.72% | - |
| Oct 16, 2025 | 182.25 | 188.40 | 182.25 | 186.60 | 186.60 | 0.76% | 290 |
| Oct 15, 2025 | 175.20 | 185.20 | 175.20 | 185.20 | 185.20 | 5.59% | 30 |
| Oct 14, 2025 | 166.40 | 175.40 | 166.40 | 175.40 | 175.40 | 3.12% | 40 |
| Oct 13, 2025 | 165.25 | 170.10 | 165.25 | 170.10 | 170.10 | -0.90% | 50 |
| Oct 10, 2025 | 166.65 | 171.65 | 166.65 | 171.65 | 171.65 | 3.25% | 50 |
| Oct 9, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -1.83% | - |
| Oct 8, 2025 | 164.60 | 169.35 | 164.60 | 169.35 | 169.35 | 5.74% | 10 |
| Oct 7, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.47% | - |
| Oct 6, 2025 | 161.70 | 161.70 | 160.90 | 160.90 | 160.90 | 1.64% | 25 |
| Oct 3, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.06% | - |
| Oct 2, 2025 | 160.45 | 160.85 | 160.00 | 160.00 | 160.00 | 1.36% | 45 |
| Oct 1, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.97% | - |
| Sep 30, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -1.24% | - |
| Sep 29, 2025 | 158.75 | 161.40 | 158.75 | 161.40 | 161.40 | 1.10% | 15 |
| Sep 26, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -1.66% | - |
| Sep 25, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -2.84% | - |
| Sep 24, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.09% | - |
| Sep 23, 2025 | 162.60 | 169.00 | 162.60 | 168.95 | 168.95 | 5.66% | 23 |
| Sep 22, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.44% | - |
| Sep 19, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.22% | - |
| Sep 18, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.03% | - |
| Sep 17, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.50% | - |
| Sep 16, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -2.24% | - |
| Sep 15, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 3.23% | 32 |
| Sep 12, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -1.89% | - |
| Sep 11, 2025 | 154.30 | 161.00 | 154.30 | 161.00 | 161.00 | 3.64% | 11 |
| Sep 10, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 0.03% | - |
| Sep 9, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -3.48% | - |
| Sep 8, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 5.75% | 20 |
| Sep 5, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 0.53% | - |
| Sep 4, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0.46% | - |
| Sep 3, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -1.08% | - |
| Sep 2, 2025 | 149.95 | 152.30 | 149.95 | 152.30 | 152.30 | 0.16% | 185 |
| Sep 1, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -2.06% | - |
| Aug 29, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -2.11% | - |
| Aug 28, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 2.82% | - |
| Aug 27, 2025 | 148.85 | 154.25 | 148.85 | 154.25 | 154.25 | 0.46% | 50 |
| Aug 26, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 1.52% | - |
| Aug 25, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -1.18% | - |
| Aug 22, 2025 | 147.60 | 153.05 | 147.60 | 153.05 | 153.05 | 3.10% | 500 |
| Aug 21, 2025 | 148.00 | 148.45 | 148.00 | 148.45 | 148.45 | -0.90% | 15 |
| Aug 20, 2025 | 147.70 | 149.80 | 147.70 | 149.80 | 149.80 | 1.32% | 2 |
| Aug 19, 2025 | 140.80 | 147.85 | 140.80 | 147.85 | 147.85 | 4.49% | 50 |
| Aug 18, 2025 | 144.85 | 145.50 | 141.50 | 141.50 | 141.50 | -3.81% | 520 |
| Aug 15, 2025 | 146.00 | 147.10 | 146.00 | 147.10 | 147.10 | 0.75% | 200 |
| Aug 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Aug 13, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Aug 12, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.25% | - |
| Aug 11, 2025 | 148.50 | 148.50 | 147.85 | 147.85 | 147.85 | -2.38% | 20 |
| Aug 8, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | -0.69% | 1 |
| Aug 7, 2025 | 152.20 | 152.50 | 152.20 | 152.50 | 152.50 | 1.06% | 1 |
| Aug 6, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.33% | 20 |
| Aug 5, 2025 | 152.20 | 152.20 | 151.40 | 151.40 | 151.40 | -0.43% | 135 |
| Aug 4, 2025 | 151.85 | 153.05 | 151.85 | 152.05 | 152.05 | -0.03% | 60 |
| Aug 1, 2025 | 151.25 | 152.10 | 151.25 | 152.10 | 152.10 | -3.24% | 25 |
| Jul 31, 2025 | 156.55 | 157.20 | 156.55 | 157.20 | 157.20 | 0.03% | 50 |
| Jul 30, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -1.78% | - |
| Jul 29, 2025 | 160.45 | 160.45 | 160.00 | 160.00 | 160.00 | -3.26% | 360 |
| Jul 28, 2025 | 169.15 | 169.15 | 165.05 | 165.40 | 165.40 | -2.62% | 144 |
| Jul 25, 2025 | 168.75 | 169.85 | 168.75 | 169.85 | 169.85 | 1.19% | 40 |
| Jul 24, 2025 | 167.00 | 167.85 | 167.00 | 167.85 | 167.85 | 2.13% | 100 |
| Jul 23, 2025 | 160.20 | 164.35 | 158.55 | 164.35 | 164.35 | 3.17% | 243 |
| Jul 22, 2025 | 149.75 | 159.30 | 149.75 | 159.30 | 159.30 | 6.09% | 23 |
| Jul 21, 2025 | 150.10 | 150.15 | 150.10 | 150.15 | 150.15 | 0.17% | 2 |
| Jul 18, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.76% | - |