The Swatch Group AG - 0QM4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.18	38.78	38.78	39.38	38.58	29,141
February 19, 2026	38.78	38.33	38.33	38.78	37.96	123,083
February 18, 2026	39.04	39.33	39.33	39.33	38.84	16,355
February 17, 2026	38.82	38.94	38.94	39.1	38.8	6,540
February 16, 2026	38.74	38.76	38.76	38.86	38.68	5,136
February 13, 2026	38.54	39	39	39	38.3	5,956
February 12, 2026	39.68	39.02	39.02	39.68	38.86	13,696
February 11, 2026	39.34	39.34	39.34	39.54	39	11,880
February 10, 2026	39.34	39.42	39.42	39.76	39.04	2,804
February 09, 2026	38.98	38.62	38.62	38.98	38.5	22,090
February 06, 2026	37.4	38.56	38.56	38.68	37	19,644
February 05, 2026	37.36	37.6	37.6	37.6	37.36	13,295
February 04, 2026	36.9	37.85	37.85	37.85	36.9	4,157
February 03, 2026	35.84	36.82	36.82	37.32	35.84	34,162
February 02, 2026	37.1	35.66	35.66	37.1	35.62	49,963
January 30, 2026	35.08	36.7	36.7	36.8	34.4	36,261
January 29, 2026	33.7	33.38	33.38	33.86	32.54	15,409
January 28, 2026	32.9	33.62	33.62	34.12	32.9	7,903
January 27, 2026	33.46	33.48	33.48	33.98	33.26	24,441
January 26, 2026	33.2	33.44	33.44	33.52	33.2	5,798
January 23, 2026	33.82	33.64	33.64	33.96	33.54	10,427
January 22, 2026	34.12	34.3	34.3	34.31	33.89	18,159
January 21, 2026	33.44	33.3	33.3	33.88	33.3	11,994
January 20, 2026	33.28	33.34	33.34	33.69	33.1	13,131
January 19, 2026	34.1	33.84	33.84	34.1	33.7	11,143
January 16, 2026	34.56	34.98	34.98	35.06	34.52	11,292
January 15, 2026	37.31	36.97	36.97	37.76	35.64	6,436
January 14, 2026	36.42	36.58	36.58	36.58	36	38,360
January 13, 2026	35.61	35.67	35.67	35.78	35.34	4,640
January 12, 2026	35.55	35.63	35.63	35.66	35.28	3,904
January 09, 2026	36.16	35.84	35.84	36.24	35.79	16,814
January 08, 2026	35.46	35.59	35.59	35.72	35.3	17,252
January 07, 2026	35.26	35.62	35.62	36.28	35.07	16,598
January 06, 2026	35.44	34.66	34.66	36.34	34.66	14,411
January 05, 2026	35.2	34.63	34.63	35.36	34.4	24,799
December 30, 2025	34.29	34.47	34.47	34.52	34.18	9,007
December 29, 2025	34.64	34.16	34.16	34.64	34.16	297
December 23, 2025	34.41	34.44	34.44	34.5	34.33	8,181
December 22, 2025	34.46	34.34	34.34	34.54	34.33	10,328
December 19, 2025	34.2	34.04	34.04	34.2	33.8	85,127
December 18, 2025	33.88	34.08	34.08	34.42	33.62	72,905
December 17, 2025	33.94	34.18	34.18	34.18	33.9	4,819
December 16, 2025	33.96	34.04	34.04	34.12	33.3	4,158
December 15, 2025	34.04	33.34	33.34	34.06	33.3	1,351
December 12, 2025	33.12	33.16	33.16	33.68	33.06	1,766
December 11, 2025	33.1	33.04	33.04	33.13	32.9	14,235
December 10, 2025	33.15	33.16	33.16	33.22	32.8	6,194
December 09, 2025	33.32	33.21	33.21	33.38	33.03	10,687
December 08, 2025	33.68	33.38	33.38	33.92	33.36	42,668
December 05, 2025	33.68	33.72	33.72	34.07	33.47	5,054
December 04, 2025	33.86	34	34	34.02	33.71	8,436
December 03, 2025	33.63	33.97	33.97	34	33.58	13,526
December 02, 2025	33.68	34.05	34.05	34.16	33.65	21,288
December 01, 2025	33.26	34.04	34.04	34.06	33.26	12,774
November 28, 2025	33.14	32.94	32.94	33.36	32.88	13,294
November 27, 2025	33.82	33.52	33.52	33.85	33.5	4,035
November 26, 2025	34.18	34.24	34.24	34.35	34.08	7,604
November 25, 2025	33.78	33.88	33.88	34.28	33.74	90,447
November 24, 2025	34.35	33.78	33.78	34.36	33.76	6,782
November 21, 2025	33.68	34	34	34.1	33.42	24,192

The Swatch Group AG (0QM4.L) LSE