The Swatch Group AG (FRA:UHRA)
Germany
· Delayed Price · Currency is EUR 8.55
-0.05 (-0.58%)
Last updated: Dec 4, 2025, 9:59 AM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.20 | 8.60 | 8.20 | 8.55 | 8.55 | -0.58% | - |
| Dec 3, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | -0.58% | - |
| Dec 2, 2025 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | 1.17% | - |
| Dec 1, 2025 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | 1.79% | - |
| Nov 28, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.75% | - |
| Nov 27, 2025 | 8.30 | 8.60 | 8.30 | 8.55 | 8.55 | -1.16% | - |
| Nov 26, 2025 | 8.35 | 8.70 | 8.35 | 8.65 | 8.65 | 1.17% | - |
| Nov 25, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -0.58% | - |
| Nov 24, 2025 | 8.35 | 8.75 | 8.35 | 8.60 | 8.60 | -0.58% | - |
| Nov 21, 2025 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | - | - |
| Nov 20, 2025 | 8.35 | 8.70 | 8.35 | 8.65 | 8.65 | -1.70% | - |
| Nov 19, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 1.15% | - |
| Nov 18, 2025 | 8.90 | 9.10 | 8.55 | 8.70 | 8.70 | -2.79% | 4 |
| Nov 17, 2025 | 8.80 | 9.15 | 8.80 | 8.95 | 8.95 | -1.10% | - |
| Nov 14, 2025 | 8.80 | 9.45 | 8.80 | 9.05 | 9.05 | -2.69% | - |
| Nov 13, 2025 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 1.09% | - |
| Nov 12, 2025 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 1.10% | - |
| Nov 11, 2025 | 8.45 | 9.10 | 8.45 | 9.10 | 9.10 | 6.43% | - |
| Nov 10, 2025 | 8.30 | 8.60 | 8.30 | 8.55 | 8.55 | 0.59% | - |
| Nov 7, 2025 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 1.80% | - |
| Nov 6, 2025 | 8.25 | 8.55 | 8.25 | 8.35 | 8.35 | -1.76% | - |
| Nov 5, 2025 | 8.15 | 8.55 | 8.15 | 8.50 | 8.50 | - | - |
| Nov 4, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | -1.73% | - |
| Nov 3, 2025 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | -1.14% | - |
| Oct 31, 2025 | 8.70 | 9.00 | 8.70 | 8.75 | 8.75 | -2.23% | - |
| Oct 30, 2025 | 8.80 | 9.10 | 8.80 | 8.95 | 8.95 | -5.29% | - |
| Oct 29, 2025 | 8.70 | 9.45 | 8.70 | 9.45 | 9.45 | 5.59% | 250 |
| Oct 28, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | -2.72% | - |
| Oct 27, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | -1.08% | - |
| Oct 24, 2025 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 1.09% | - |
| Oct 23, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 3.37% | - |
| Oct 22, 2025 | 8.60 | 8.95 | 8.60 | 8.90 | 8.90 | 0.56% | - |
| Oct 21, 2025 | 8.95 | 9.15 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 20, 2025 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | -1.10% | - |
| Oct 17, 2025 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | - | - |
| Oct 16, 2025 | 8.60 | 9.10 | 8.60 | 9.10 | 9.10 | 2.82% | - |
| Oct 15, 2025 | 8.25 | 8.85 | 8.25 | 8.85 | 8.85 | 9.26% | - |
| Oct 14, 2025 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | -1.22% | - |
| Oct 13, 2025 | 8.10 | 8.20 | 7.70 | 8.20 | 8.20 | -3.53% | 100 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.66% | 457 |
| Oct 9, 2025 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | - | - |
| Oct 8, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 3.14% | - |
| Oct 7, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | 1.27% | - |
| Oct 6, 2025 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | - | - |
| Oct 3, 2025 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 0.64% | - |
| Oct 2, 2025 | 7.60 | 7.95 | 7.60 | 7.80 | 7.80 | - | - |
| Oct 1, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | - | - |
| Sep 30, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -3.11% | - |
| Sep 29, 2025 | 7.45 | 8.05 | 7.45 | 8.05 | 8.05 | 15.00% | 2,487 |
| Sep 26, 2025 | 7.45 | 7.80 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Sep 25, 2025 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | -4.29% | - |
| Sep 24, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | - | 330 |
| Sep 23, 2025 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 3.82% | - |
| Sep 22, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | -2.48% | - |
| Sep 19, 2025 | 7.45 | 8.05 | 7.45 | 8.05 | 8.05 | 3.21% | 300 |
| Sep 18, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | -0.64% | - |
| Sep 17, 2025 | 7.55 | 7.90 | 7.55 | 7.85 | 7.85 | - | - |
| Sep 16, 2025 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 1.95% | - |
| Sep 15, 2025 | 7.45 | 7.90 | 7.45 | 7.70 | 7.70 | -1.28% | - |
| Sep 12, 2025 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 0.65% | - |
| Sep 11, 2025 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | 1.31% | - |
| Sep 10, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | -1.92% | - |
| Sep 9, 2025 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | 1.30% | - |
| Sep 8, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | - |
| Sep 5, 2025 | 7.15 | 7.60 | 7.15 | 7.60 | 7.60 | 2.70% | - |
| Sep 4, 2025 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | -0.67% | - |
| Sep 3, 2025 | 7.10 | 7.50 | 7.10 | 7.45 | 7.45 | -2.61% | - |
| Sep 2, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | -4.97% | 387 |
| Sep 1, 2025 | 7.20 | 8.05 | 7.20 | 8.05 | 8.05 | 6.62% | 300 |
| Aug 29, 2025 | 7.35 | 7.60 | 7.35 | 7.55 | 7.55 | -1.95% | - |
| Aug 28, 2025 | 7.55 | 7.95 | 7.55 | 7.70 | 7.70 | 0.65% | - |
| Aug 27, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | 2.68% | - |
| Aug 26, 2025 | 7.25 | 7.55 | 7.25 | 7.45 | 7.45 | -0.67% | - |
| Aug 25, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 2.04% | - |
| Aug 22, 2025 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 1.38% | - |
| Aug 21, 2025 | 6.95 | 7.30 | 6.95 | 7.25 | 7.25 | - | - |
| Aug 20, 2025 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 0.69% | - |
| Aug 19, 2025 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | 3.60% | - |
| Aug 18, 2025 | 6.85 | 7.05 | 6.85 | 6.95 | 6.95 | -2.80% | - |
| Aug 15, 2025 | 6.90 | 7.20 | 6.90 | 7.15 | 7.15 | -0.69% | - |
| Aug 14, 2025 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | - | - |
| Aug 13, 2025 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | 0.70% | - |
| Aug 12, 2025 | 6.90 | 7.25 | 6.90 | 7.15 | 7.15 | -1.38% | - |
| Aug 11, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | -0.68% | - |
| Aug 8, 2025 | 7.05 | 7.35 | 7.05 | 7.30 | 7.30 | -2.01% | - |
| Aug 7, 2025 | 6.85 | 7.45 | 6.85 | 7.45 | 7.45 | 0.68% | - |
| Aug 6, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 0.68% | - |
| Aug 5, 2025 | 7.10 | 7.45 | 7.10 | 7.35 | 7.35 | -0.68% | - |
| Aug 4, 2025 | 6.80 | 7.55 | 6.80 | 7.40 | 7.40 | 1.37% | - |
| Aug 1, 2025 | 7.10 | 7.45 | 7.10 | 7.30 | 7.30 | -4.58% | - |
| Jul 31, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | -1.92% | - |
| Jul 30, 2025 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | -0.64% | - |
| Jul 29, 2025 | 7.60 | 7.95 | 7.60 | 7.85 | 7.85 | -1.88% | - |
| Jul 28, 2025 | 7.90 | 8.25 | 7.90 | 8.00 | 8.00 | -3.61% | - |
| Jul 25, 2025 | 7.85 | 8.30 | 7.75 | 8.30 | 8.30 | 0.61% | - |
| Jul 24, 2025 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 3.77% | - |
| Jul 23, 2025 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 4.61% | 128 |
| Jul 22, 2025 | 7.05 | 7.60 | 7.05 | 7.60 | 7.60 | 3.40% | - |
| Jul 21, 2025 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | -0.68% | - |
| Jul 18, 2025 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | - | - |