The Swatch Group AG - UHR.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	164.85	166.6	166.6	166.6	163.35	105,855
December 03, 2025	164.8	165.1	165.1	166.05	162.7	69,031
December 02, 2025	164.35	165.75	165.75	166.8	163	59,806
December 01, 2025	161.55	165.25	165.25	166.3	161.1	102,935
November 28, 2025	164.2	162.15	162.15	164.2	161.1	97,745
November 27, 2025	168.1	164.65	164.65	168.1	164	97,635
November 26, 2025	170.2	167.7	167.7	170.65	167.7	78,786
November 25, 2025	167.05	168.85	168.85	168.9	165.85	103,506
November 24, 2025	168.9	167.2	167.2	169.65	165.65	163,349
November 21, 2025	164.6	166.5	166.5	168.35	164.05	62,728
November 20, 2025	167.45	166.8	166.8	168.5	164.1	114,108
November 19, 2025	167.2	167.3	167.3	168.25	165.45	123,044
November 18, 2025	168.85	167.2	167.2	170	166.4	114,711
November 17, 2025	174.1	171.3	171.3	175.25	171.05	84,091
November 14, 2025	179	175	175	181.5	170.9	188,658
November 13, 2025	178.45	176.4	176.4	179.35	176.25	78,072
November 12, 2025	177.15	177.85	177.85	179.75	176.6	203,906
November 11, 2025	170.5	176.7	176.7	177.5	169.65	239,844
November 10, 2025	166.15	166.55	166.55	167.05	164.5	85,952
November 07, 2025	161.35	164.9	164.9	165.65	161.15	127,300
November 06, 2025	164.15	160.75	160.75	166.1	159.8	119,438
November 05, 2025	162.15	163.9	163.9	165.3	161.65	102,559
November 04, 2025	165.7	163.8	163.8	166	162.4	139,850
November 03, 2025	168	167.55	167.55	168.8	166.55	85,524
October 31, 2025	173.65	167.8	167.8	174.45	167.8	127,319
October 30, 2025	175	174.25	174.25	176.6	172.8	172,252
October 29, 2025	172.2	175.9	175.9	176.25	172.2	104,453
October 28, 2025	171.4	173	173	173.7	170.35	80,263
October 27, 2025	175	171.95	171.95	175.1	170.2	127,399
October 24, 2025	175.35	174.95	174.95	176	173.85	86,717
October 23, 2025	172.15	177.2	177.2	178.1	172	136,157
October 22, 2025	169.85	171.8	171.8	172.75	168.8	99,000
October 21, 2025	176.05	171.7	171.7	176.05	168.95	144,677
October 20, 2025	175	177	177	177	172.9	107,350
October 17, 2025	172.05	174.1	174.1	174.8	169.65	77,689
October 16, 2025	171.8	174.25	174.25	176.45	170.15	173,677
October 15, 2025	165.3	172	172	176	165.3	385,285
October 14, 2025	156.45	159.2	159.2	159.2	156.05	130,340
October 13, 2025	155.9	157.85	157.85	159.2	155.8	107,896
October 10, 2025	157.15	155.55	155.55	159.3	155.55	162,042
October 09, 2025	158.6	157.1	157.1	159.85	156.05	126,938
October 08, 2025	155.05	157.9	157.9	158.65	154.95	107,182
October 07, 2025	151.3	154.85	154.85	154.85	150.7	134,019
October 06, 2025	151.85	150.7	150.7	151.9	149.65	93,938
October 03, 2025	150.2	152.5	152.5	154.1	148.35	147,478
October 02, 2025	153.5	149.65	149.65	154.25	149.2	99,158
October 01, 2025	150.1	151.7	151.7	152.05	149.25	102,068
September 30, 2025	150.8	149.45	149.45	152	148.55	106,616
September 29, 2025	151.15	150.85	150.85	151.5	149	90,627
September 26, 2025	148.05	149.85	149.85	150.8	148.05	73,955
September 25, 2025	151.75	148.3	148.3	152.45	148.3	88,175
September 24, 2025	157.3	151.75	151.75	157.3	150.8	129,671
September 23, 2025	152.05	157.9	157.9	158.5	151.65	159,280
September 22, 2025	149.9	152	152	153.6	149.25	85,580
September 19, 2025	148.15	150.65	150.65	151.25	148.15	229,332
September 18, 2025	149.85	149	149	151.1	147.3	164,112
September 17, 2025	151.5	151.05	151.05	153.35	150	190,420
September 16, 2025	151	151.15	151.15	151.9	149.45	118,706
September 15, 2025	151.05	150.65	150.65	153.4	149.4	138,117
September 12, 2025	149.15	149.5	149.5	150.15	146.5	82,518

The Swatch Group AG (UHR.SW) SIX