The Swatch Group AG (SWX:UHR)
Switzerland
· Delayed Price · Currency is CHF 181.35
-2.35 (-1.28%)
Apr 28, 2026, 5:30 PM CET
The Swatch Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.05 | 185.10 | 180.55 | 181.35 | 181.35 | -1.28% | 44,537 |
| Apr 27, 2026 | 181.90 | 184.20 | 181.90 | 183.70 | 183.70 | 1.18% | 63,849 |
| Apr 24, 2026 | 182.05 | 183.20 | 179.05 | 181.55 | 181.55 | -0.63% | 62,708 |
| Apr 23, 2026 | 181.45 | 183.80 | 179.05 | 182.70 | 182.70 | -0.19% | 55,512 |
| Apr 22, 2026 | 184.45 | 185.50 | 182.75 | 183.05 | 183.05 | -1.45% | 42,771 |
| Apr 21, 2026 | 185.20 | 187.00 | 184.70 | 185.75 | 185.75 | 0.54% | 59,218 |
| Apr 20, 2026 | 187.05 | 188.30 | 183.25 | 184.75 | 184.75 | -2.58% | 123,479 |
| Apr 17, 2026 | 183.00 | 191.25 | 182.95 | 189.65 | 189.65 | 3.80% | 102,305 |
| Apr 16, 2026 | 180.05 | 183.40 | 179.55 | 182.70 | 182.70 | 1.90% | 117,549 |
| Apr 15, 2026 | 184.00 | 184.00 | 178.85 | 179.30 | 179.30 | -3.91% | 105,769 |
| Apr 14, 2026 | 185.85 | 187.10 | 183.45 | 186.60 | 186.60 | 1.17% | 137,194 |
| Apr 13, 2026 | 185.00 | 185.40 | 183.00 | 184.45 | 184.45 | -1.65% | 65,756 |
| Apr 10, 2026 | 185.70 | 189.00 | 185.45 | 187.55 | 187.55 | 1.82% | 63,371 |
| Apr 9, 2026 | 183.95 | 184.20 | 181.95 | 184.20 | 184.20 | -0.27% | 64,496 |
| Apr 8, 2026 | 183.10 | 184.80 | 181.85 | 184.70 | 184.70 | 6.12% | 83,295 |
| Apr 7, 2026 | 176.00 | 180.05 | 174.05 | 174.05 | 174.05 | -1.36% | 94,856 |
| Apr 2, 2026 | 174.75 | 177.15 | 173.35 | 176.45 | 176.45 | -0.17% | 63,574 |
| Apr 1, 2026 | 180.00 | 180.00 | 174.40 | 176.75 | 176.75 | 1.87% | 68,502 |
| Mar 31, 2026 | 171.15 | 173.70 | 170.25 | 173.50 | 173.50 | 1.76% | 110,449 |
| Mar 30, 2026 | 170.00 | 171.00 | 166.85 | 170.50 | 170.50 | -0.06% | 114,755 |
| Mar 27, 2026 | 173.45 | 173.55 | 170.00 | 170.60 | 170.60 | -1.67% | 78,278 |
| Mar 26, 2026 | 173.85 | 175.75 | 173.30 | 173.50 | 173.50 | -0.80% | 66,340 |
| Mar 25, 2026 | 172.50 | 176.00 | 172.10 | 174.90 | 174.90 | 1.77% | 73,432 |
| Mar 24, 2026 | 172.55 | 173.10 | 169.80 | 171.85 | 171.85 | 0.50% | 128,636 |
| Mar 23, 2026 | 163.90 | 174.25 | 163.90 | 171.00 | 171.00 | 1.82% | 81,415 |
| Mar 20, 2026 | 166.50 | 169.15 | 165.10 | 167.95 | 167.95 | 2.13% | 241,112 |
| Mar 19, 2026 | 161.95 | 166.15 | 161.00 | 164.45 | 164.45 | -1.53% | 132,263 |
| Mar 18, 2026 | 176.00 | 178.65 | 164.30 | 167.00 | 167.00 | -4.49% | 188,849 |
| Mar 17, 2026 | 172.10 | 175.50 | 170.75 | 174.85 | 174.85 | 0.81% | 76,903 |
| Mar 16, 2026 | 170.05 | 174.55 | 169.60 | 173.45 | 173.45 | 2.00% | 94,447 |
| Mar 13, 2026 | 171.60 | 174.00 | 166.80 | 170.05 | 170.05 | -0.87% | 127,507 |
| Mar 12, 2026 | 171.40 | 172.70 | 170.50 | 171.55 | 171.55 | -0.35% | 115,410 |
| Mar 11, 2026 | 170.60 | 172.40 | 169.55 | 172.15 | 172.15 | 0.09% | 124,656 |
| Mar 10, 2026 | 174.30 | 174.75 | 170.20 | 172.00 | 172.00 | 1.47% | 77,892 |
| Mar 9, 2026 | 167.85 | 169.50 | 165.85 | 169.50 | 169.50 | -0.82% | 130,120 |
| Mar 6, 2026 | 175.55 | 176.15 | 169.05 | 170.90 | 170.90 | -1.92% | 139,034 |
| Mar 5, 2026 | 177.35 | 179.85 | 174.25 | 174.25 | 174.25 | -2.19% | 119,093 |
| Mar 4, 2026 | 179.75 | 180.25 | 175.50 | 178.15 | 178.15 | -0.08% | 131,589 |
| Mar 3, 2026 | 180.05 | 180.55 | 176.95 | 178.30 | 178.30 | -3.07% | 162,206 |
| Mar 2, 2026 | 187.90 | 189.30 | 182.50 | 183.95 | 183.95 | -6.53% | 200,843 |
| Feb 27, 2026 | 200.40 | 202.80 | 192.95 | 196.80 | 196.80 | -2.19% | 137,308 |
| Feb 26, 2026 | 198.00 | 204.80 | 197.85 | 201.20 | 201.20 | 0.88% | 90,353 |
| Feb 25, 2026 | 201.90 | 202.00 | 197.45 | 199.45 | 199.45 | -1.21% | 80,314 |
| Feb 24, 2026 | 198.00 | 202.60 | 197.25 | 201.90 | 201.90 | 1.82% | 117,284 |
| Feb 23, 2026 | 196.35 | 200.40 | 195.70 | 198.30 | 198.30 | 0.23% | 64,077 |
| Feb 20, 2026 | 196.85 | 200.60 | 195.30 | 197.85 | 197.85 | 1.15% | 94,330 |
| Feb 19, 2026 | 198.55 | 198.70 | 192.15 | 195.60 | 195.60 | -1.81% | 82,127 |
| Feb 18, 2026 | 198.15 | 199.85 | 196.55 | 199.20 | 199.20 | 0.94% | 80,893 |
| Feb 17, 2026 | 196.05 | 198.90 | 196.05 | 197.35 | 197.35 | 0.15% | 62,656 |
| Feb 16, 2026 | 197.20 | 198.55 | 195.70 | 197.05 | 197.05 | 0.31% | 76,193 |
| Feb 13, 2026 | 195.00 | 196.65 | 190.00 | 196.45 | 196.45 | -0.13% | 184,659 |
| Feb 12, 2026 | 199.75 | 201.70 | 196.25 | 196.70 | 196.70 | -1.38% | 126,138 |
| Feb 11, 2026 | 198.50 | 199.80 | 196.35 | 199.45 | 199.45 | 0.48% | 86,029 |
| Feb 10, 2026 | 195.50 | 200.30 | 195.45 | 198.50 | 198.50 | 2.43% | 125,032 |
| Feb 9, 2026 | 193.80 | 196.10 | 191.95 | 193.80 | 193.80 | 0.03% | 125,636 |
| Feb 6, 2026 | 188.85 | 194.00 | 184.60 | 193.75 | 193.75 | 2.95% | 132,011 |
| Feb 5, 2026 | 189.65 | 190.00 | 186.40 | 188.20 | 188.20 | -0.50% | 102,397 |
| Feb 4, 2026 | 185.60 | 189.50 | 182.80 | 189.15 | 189.15 | 2.52% | 163,226 |
| Feb 3, 2026 | 184.00 | 186.55 | 178.80 | 184.50 | 184.50 | 2.90% | 204,080 |
| Feb 2, 2026 | 184.15 | 185.25 | 175.15 | 179.30 | 179.30 | -2.02% | 165,230 |
| Jan 30, 2026 | 172.45 | 183.00 | 168.65 | 183.00 | 183.00 | 13.42% | 361,282 |
| Jan 29, 2026 | 168.85 | 170.50 | 161.05 | 161.35 | 161.35 | -3.70% | 180,907 |
| Jan 28, 2026 | 165.15 | 169.85 | 162.15 | 167.55 | 167.55 | 0.54% | 101,373 |
| Jan 27, 2026 | 165.65 | 168.70 | 164.90 | 166.65 | 166.65 | 0.48% | 67,279 |
| Jan 26, 2026 | 165.20 | 166.65 | 163.85 | 165.85 | 165.85 | -0.15% | 97,632 |
| Jan 23, 2026 | 167.70 | 168.20 | 165.75 | 166.10 | 166.10 | -1.48% | 100,899 |
| Jan 22, 2026 | 168.50 | 170.20 | 167.40 | 168.60 | 168.60 | 0.78% | 71,427 |
| Jan 21, 2026 | 165.70 | 167.80 | 164.10 | 167.30 | 167.30 | 1.55% | 111,884 |
| Jan 20, 2026 | 166.65 | 166.75 | 163.35 | 164.75 | 164.75 | -1.93% | 97,251 |
| Jan 19, 2026 | 168.00 | 168.45 | 165.85 | 168.00 | 168.00 | -1.70% | 96,462 |
| Jan 16, 2026 | 173.00 | 173.70 | 169.80 | 170.90 | 170.90 | -2.03% | 86,392 |
| Jan 15, 2026 | 184.00 | 188.40 | 174.45 | 174.45 | 174.45 | -3.57% | 170,912 |
| Jan 14, 2026 | 175.00 | 181.70 | 175.00 | 180.90 | 180.90 | 3.43% | 152,210 |
| Jan 13, 2026 | 174.60 | 176.35 | 173.75 | 174.90 | 174.90 | 0.37% | 105,661 |
| Jan 12, 2026 | 176.40 | 176.40 | 173.25 | 174.25 | 174.25 | -1.22% | 76,199 |
| Jan 9, 2026 | 176.05 | 178.35 | 175.10 | 176.40 | 176.40 | 1.50% | 85,768 |
| Jan 8, 2026 | 173.25 | 175.30 | 171.15 | 173.80 | 173.80 | -0.43% | 106,591 |
| Jan 7, 2026 | 177.65 | 178.40 | 171.15 | 174.55 | 174.55 | -1.77% | 137,689 |
| Jan 6, 2026 | 172.40 | 178.75 | 169.10 | 177.70 | 177.70 | 3.31% | 146,721 |
| Jan 5, 2026 | 168.95 | 174.65 | 168.30 | 172.00 | 172.00 | 2.23% | 165,379 |
| Dec 30, 2025 | 167.20 | 169.70 | 167.20 | 168.25 | 168.25 | - | 44,814 |
| Dec 29, 2025 | 169.15 | 170.90 | 166.50 | 168.25 | 168.25 | -0.21% | 68,278 |
| Dec 23, 2025 | 167.65 | 170.05 | 167.45 | 168.60 | 168.60 | -0.15% | 49,571 |
| Dec 22, 2025 | 167.95 | 169.95 | 167.90 | 168.85 | 168.85 | 0.48% | 70,454 |
| Dec 19, 2025 | 169.45 | 169.60 | 166.85 | 168.05 | 168.05 | -1.29% | 298,433 |
| Dec 18, 2025 | 167.15 | 170.25 | 166.25 | 170.25 | 170.25 | 1.31% | 123,369 |
| Dec 17, 2025 | 167.35 | 168.70 | 166.80 | 168.05 | 168.05 | -0.15% | 107,386 |
| Dec 16, 2025 | 164.90 | 168.70 | 164.65 | 168.30 | 168.30 | 2.09% | 242,810 |
| Dec 15, 2025 | 164.50 | 168.60 | 163.65 | 164.85 | 164.85 | 0.43% | 181,605 |
| Dec 12, 2025 | 162.25 | 166.50 | 161.85 | 164.15 | 164.15 | 1.42% | 121,992 |
| Dec 11, 2025 | 163.40 | 163.40 | 161.70 | 161.85 | 161.85 | -0.31% | 109,014 |
| Dec 10, 2025 | 162.95 | 162.95 | 159.80 | 162.35 | 162.35 | -0.52% | 91,990 |
| Dec 9, 2025 | 161.70 | 163.65 | 161.45 | 163.20 | 163.20 | 0.49% | 96,484 |
| Dec 8, 2025 | 165.85 | 166.50 | 162.10 | 162.40 | 162.40 | -2.32% | 98,021 |
| 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 |