The Swatch Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.10	37.50	36.10	36.45	36.45	-0.68%	42,470
Apr 27, 2026	36.70	37.00	36.35	36.70	36.70	0.27%	72,718
Apr 24, 2026	36.60	36.85	36.15	36.60	36.60	-0.81%	15,885
Apr 23, 2026	36.55	37.05	36.00	36.90	36.90	-	26,680
Apr 22, 2026	37.15	37.40	36.85	36.90	36.90	-1.34%	30,399
Apr 21, 2026	37.30	37.95	37.20	37.40	37.40	0.13%	25,666
Apr 20, 2026	37.80	37.85	36.95	37.35	37.35	-2.61%	51,181
Apr 17, 2026	37.00	38.50	36.90	38.35	38.35	3.65%	30,862
Apr 16, 2026	36.10	37.00	36.10	37.00	37.00	2.49%	48,848
Apr 15, 2026	37.10	37.10	36.00	36.10	36.10	-3.86%	31,062
Apr 14, 2026	37.30	37.70	37.05	37.55	37.55	0.81%	80,170
Apr 13, 2026	37.10	37.35	36.80	37.25	37.25	-0.53%	49,639
Apr 10, 2026	37.00	37.95	37.00	37.45	37.45	1.49%	48,262
Apr 9, 2026	37.00	37.00	36.45	36.90	36.90	-	32,472
Apr 8, 2026	36.35	37.00	36.30	36.90	36.90	5.43%	33,514
Apr 7, 2026	35.40	36.10	35.00	35.00	35.00	-0.96%	60,238
Apr 2, 2026	34.74	35.42	34.26	35.34	35.34	-0.56%	26,233
Apr 1, 2026	35.22	35.62	35.00	35.54	35.54	2.24%	19,147
Mar 31, 2026	34.32	34.78	34.18	34.76	34.76	1.34%	64,255
Mar 30, 2026	34.34	34.34	33.62	34.30	34.30	-	34,134
Mar 27, 2026	34.50	34.78	34.26	34.30	34.30	-1.27%	39,687
Mar 26, 2026	35.00	35.26	34.74	34.74	34.74	-0.74%	22,497
Mar 25, 2026	33.82	35.28	33.82	35.00	35.00	1.69%	32,352
Mar 24, 2026	34.34	34.58	34.00	34.42	34.42	0.70%	29,625
Mar 23, 2026	33.04	34.70	32.82	34.18	34.18	1.36%	78,825
Mar 20, 2026	33.02	33.72	32.74	33.72	33.72	3.25%	296,097
Mar 19, 2026	33.18	33.18	32.60	32.66	32.66	-2.39%	64,643
Mar 18, 2026	35.10	35.56	33.18	33.46	33.46	-3.91%	69,434
Mar 17, 2026	34.24	35.02	33.86	34.82	34.82	1.63%	63,011
Mar 16, 2026	33.46	34.50	33.42	34.26	34.26	2.51%	32,213
Mar 13, 2026	33.86	34.24	32.90	33.42	33.42	-1.82%	38,874
Mar 12, 2026	33.50	34.16	33.50	34.04	34.04	0.06%	30,032
Mar 11, 2026	33.64	34.08	33.46	34.02	34.02	-	44,014
Mar 10, 2026	34.46	34.46	33.66	34.02	34.02	1.61%	38,723
Mar 9, 2026	33.00	33.50	32.52	33.48	33.48	0.48%	82,707
Mar 6, 2026	34.38	34.52	33.06	33.32	33.32	-2.29%	68,294
Mar 5, 2026	34.36	35.06	34.10	34.10	34.10	-1.73%	63,637
Mar 4, 2026	35.00	35.14	34.40	34.70	34.70	-0.46%	37,368
Mar 3, 2026	35.22	35.28	34.58	34.86	34.86	-2.84%	53,192
Mar 2, 2026	36.90	37.60	35.74	35.88	35.88	-6.51%	73,505
Feb 27, 2026	39.28	39.74	37.70	38.38	38.38	-2.54%	70,513
Feb 26, 2026	38.50	40.08	38.50	39.38	39.38	1.13%	102,520
Feb 25, 2026	39.58	39.72	38.78	38.94	38.94	-1.47%	40,007
Feb 24, 2026	38.82	39.78	38.72	39.52	39.52	1.75%	67,459
Feb 23, 2026	38.68	39.46	38.16	38.84	38.84	-0.51%	50,714
Feb 20, 2026	38.48	39.34	38.48	39.04	39.04	1.88%	94,097
Feb 19, 2026	38.72	39.10	37.96	38.32	38.32	-2.04%	71,032
Feb 18, 2026	39.00	39.40	38.74	39.12	39.12	0.46%	83,687
Feb 17, 2026	38.50	39.16	38.50	38.94	38.94	0.46%	43,656
Feb 16, 2026	38.88	39.06	38.62	38.76	38.76	-0.10%	41,427
Feb 13, 2026	38.96	38.96	38.18	38.80	38.80	-0.56%	77,754
Feb 12, 2026	39.40	39.80	38.86	39.02	39.02	-0.71%	49,750
Feb 11, 2026	39.40	39.56	38.90	39.30	39.30	-0.30%	86,809
Feb 10, 2026	38.76	39.88	38.76	39.42	39.42	2.07%	64,841
Feb 9, 2026	38.60	39.00	38.32	38.62	38.62	0.16%	112,362
Feb 6, 2026	37.54	38.70	36.92	38.56	38.56	2.55%	79,736
Feb 5, 2026	37.82	37.92	37.32	37.60	37.60	-0.69%	66,635
Feb 4, 2026	37.28	37.90	36.56	37.86	37.86	2.82%	85,795
Feb 3, 2026	35.76	37.30	35.76	36.82	36.82	3.25%	148,663
Feb 2, 2026	37.10	37.22	35.32	35.66	35.66	-2.83%	146,294
Jan 30, 2026	34.52	36.80	34.34	36.70	36.70	12.78%	147,013
Jan 29, 2026	33.98	34.18	32.50	32.54	32.54	-3.21%	45,265
Jan 28, 2026	33.32	34.12	32.74	33.62	33.62	0.54%	36,969
Jan 27, 2026	33.48	33.98	33.24	33.44	33.44	0.18%	48,158
Jan 26, 2026	33.50	33.54	33.10	33.38	33.38	-0.77%	29,879
Jan 23, 2026	33.84	34.06	33.44	33.64	33.64	-1.35%	43,538
Jan 22, 2026	34.20	34.42	33.88	34.10	34.10	1.25%	55,371
Jan 21, 2026	33.52	33.98	33.20	33.68	33.68	1.02%	37,640
Jan 20, 2026	33.70	33.72	33.00	33.34	33.34	-1.94%	33,965
Jan 19, 2026	34.10	34.12	33.50	34.00	34.00	-1.79%	31,829
Jan 16, 2026	35.24	35.24	34.40	34.62	34.62	-2.86%	67,041
Jan 15, 2026	37.30	38.10	35.60	35.64	35.64	-2.57%	72,269
Jan 14, 2026	35.50	36.76	35.50	36.58	36.58	2.52%	51,210
Jan 13, 2026	35.68	35.90	35.34	35.68	35.68	0.06%	36,957
Jan 12, 2026	35.92	35.92	35.22	35.66	35.66	-0.67%	29,404
Jan 9, 2026	35.80	36.32	35.66	35.90	35.90	0.96%	27,918
Jan 8, 2026	35.38	35.82	34.94	35.56	35.56	-0.17%	31,964
Jan 7, 2026	36.28	36.36	34.82	35.62	35.62	-1.66%	40,096
Jan 6, 2026	35.00	36.32	34.50	36.22	36.22	3.60%	41,675
Jan 5, 2026	34.58	35.50	34.38	34.96	34.96	1.45%	79,009
Dec 30, 2025	34.80	34.82	34.18	34.46	34.46	0.29%	17,279
Dec 29, 2025	34.54	34.84	34.00	34.36	34.36	-0.29%	25,227
Dec 23, 2025	34.38	34.66	34.16	34.46	34.46	0.17%	32,036
Dec 22, 2025	34.16	34.54	34.16	34.40	34.40	0.58%	34,774
Dec 19, 2025	33.98	34.48	33.76	34.20	34.20	-0.64%	226,914
Dec 18, 2025	34.02	34.42	33.60	34.42	34.42	0.70%	55,868
Dec 17, 2025	34.04	34.18	33.80	34.18	34.18	0.18%	46,829
Dec 16, 2025	33.30	34.14	33.26	34.12	34.12	2.16%	55,005
Dec 15, 2025	33.04	34.12	33.04	33.40	33.40	0.91%	58,571
Dec 12, 2025	32.98	33.76	32.94	33.10	33.10	0.61%	57,845
Dec 11, 2025	33.14	33.22	32.90	32.90	32.90	-0.78%	85,308
Dec 10, 2025	33.08	33.24	32.64	33.16	33.16	-0.42%	44,867
Dec 9, 2025	33.30	33.44	33.00	33.30	33.30	-0.24%	45,563
Dec 8, 2025	33.92	34.00	33.30	33.38	33.38	-1.71%	61,622
Dec 5, 2025	33.86	34.12	33.44	33.96	33.96	-0.12%	34,820
Dec 4, 2025	33.88	34.04	33.58	34.00	34.00	0.06%	60,860
Dec 3, 2025	33.82	34.08	33.44	33.98	33.98	-0.23%	53,515
Dec 2, 2025	33.80	34.16	33.42	34.06	34.06	-	40,022
Dec 1, 2025	33.10	34.06	32.94	34.06	34.06	2.78%	44,803
Nov 28, 2025	33.36	33.36	32.84	33.14	33.14	-1.13%	44,771