The Swatch Group AG (FRA:UHRN)
Germany
· Delayed Price · Currency is EUR 36.44
+0.46 (1.28%)
Last updated: Dec 4, 2025, 9:57 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.11% | 11 |
| Dec 4, 2025 | 36.20 | 36.44 | 36.20 | 36.44 | 36.44 | 1.28% | 1 |
| Dec 3, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -1.96% | - |
| Dec 2, 2025 | 35.82 | 36.70 | 35.82 | 36.70 | 36.70 | 3.03% | 200 |
| Dec 1, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.23% | - |
| Nov 28, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -2.63% | - |
| Nov 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.22% | - |
| Nov 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.11% | - |
| Nov 25, 2025 | 36.46 | 36.62 | 36.46 | 36.62 | 36.62 | 0.16% | 200 |
| Nov 24, 2025 | 36.78 | 36.78 | 36.36 | 36.56 | 36.56 | 1.11% | 115 |
| Nov 21, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.74% | - |
| Nov 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.16% | - |
| Nov 18, 2025 | 36.78 | 36.86 | 36.78 | 36.86 | 36.86 | -2.38% | 3 |
| Nov 17, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.63% | 140 |
| Nov 14, 2025 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -2.41% | 780 |
| Nov 13, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.88% | - |
| Nov 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 5.81% | - |
| Nov 11, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.39% | - |
| Nov 10, 2025 | 36.24 | 36.24 | 35.98 | 35.98 | 35.98 | 0.84% | 7 |
| Nov 7, 2025 | 35.12 | 35.68 | 35.12 | 35.68 | 35.68 | -0.39% | 100 |
| Nov 6, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | - |
| Nov 5, 2025 | 35.58 | 35.82 | 35.58 | 35.82 | 35.82 | 0.17% | 3 |
| Nov 4, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -2.77% | - |
| Nov 3, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -2.75% | - |
| Oct 31, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.73% | - |
| Oct 30, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.33% | - |
| Oct 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.64% | - |
| Oct 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -2.40% | - |
| Oct 27, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.05% | - |
| Oct 24, 2025 | 38.66 | 38.66 | 38.26 | 38.26 | 38.26 | 2.24% | 1,200 |
| Oct 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.05% | - |
| Oct 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.76% | - |
| Oct 21, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.42% | - |
| Oct 20, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.81% | - |
| Oct 17, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.91% | - |
| Oct 16, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.76% | - |
| Oct 15, 2025 | 35.70 | 37.00 | 35.70 | 37.00 | 37.00 | 8.76% | 63 |
| Oct 14, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.06% | - |
| Oct 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.35% | - |
| Oct 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.87% | - |
| Oct 9, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 2.32% | - |
| Oct 8, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 2.25% | - |
| Oct 7, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.66% | - |
| Oct 6, 2025 | 33.28 | 33.28 | 33.12 | 33.12 | 33.12 | 2.29% | 13 |
| Oct 3, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.82% | - |
| Oct 2, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.30% | - |
| Oct 1, 2025 | 32.44 | 33.08 | 32.44 | 33.08 | 33.08 | 1.29% | 51 |
| Sep 30, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.25% | - |
| Sep 29, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.62% | - |
| Sep 26, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.88% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.28% | - |
| Sep 24, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 3.33% | - |
| Sep 23, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.86% | - |
| Sep 22, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.31% | - |
| Sep 19, 2025 | 32.62 | 32.64 | 32.62 | 32.64 | 32.64 | -0.67% | 1 |
| Sep 18, 2025 | 33.06 | 33.06 | 32.86 | 32.86 | 32.86 | -0.42% | 100 |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Sep 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | 1 |
| Sep 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.49% | - |
| Sep 12, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 2.08% | - |
| Sep 11, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.25% | - |
| Sep 10, 2025 | 32.18 | 32.18 | 31.86 | 31.86 | 31.86 | -1.24% | 1 |
| Sep 9, 2025 | 32.02 | 32.26 | 32.02 | 32.26 | 32.26 | 0.56% | 20 |
| Sep 8, 2025 | 32.02 | 32.14 | 32.02 | 32.08 | 32.08 | 2.36% | 400 |
| Sep 5, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.58% | - |
| Sep 4, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.19% | - |
| Sep 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.71% | - |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | - |
| Sep 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.32% | - |
| Aug 29, 2025 | 31.92 | 31.92 | 31.60 | 31.60 | 31.60 | -3.30% | 1 |
| Aug 28, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.28% | - |
| Aug 27, 2025 | 30.74 | 31.34 | 30.74 | 31.34 | 31.34 | -0.13% | 150 |
| Aug 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.77% | - |
| Aug 25, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.77% | - |
| Aug 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.72% | - |
| Aug 21, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.06% | - |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.46% | - |
| Aug 19, 2025 | 29.12 | 30.34 | 29.12 | 30.34 | 30.34 | 2.15% | 1 |
| Aug 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.92% | - |
| Aug 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.07% | - |
| Aug 14, 2025 | 30.16 | 30.26 | 30.16 | 30.26 | 30.26 | 0.13% | 10 |
| Aug 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.40% | - |
| Aug 12, 2025 | 30.14 | 30.44 | 30.10 | 30.10 | 30.10 | -2.08% | 115 |
| Aug 11, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.26% | 20 |
| Aug 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.84% | - |
| Aug 7, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.13% | - |
| Aug 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.96% | - |
| Aug 5, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 7.52% | - |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.35% | - |
| Aug 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.45% | - |
| Jul 31, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.31% | - |
| Jul 30, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -3.44% | - |
| Jul 29, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.94% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.33% | - |
| Jul 25, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 1.17% | - |
| Jul 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.73% | - |
| Jul 23, 2025 | 32.26 | 33.48 | 32.26 | 33.48 | 33.48 | 8.63% | 50 |
| Jul 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.26% | - |
| Jul 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.03% | - |
| Jul 18, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.77% | - |