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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196.85	197.85	197.85	200.6	195.3	94,367
February 19, 2026	198.55	195.6	195.6	198.7	192.15	82,162
February 18, 2026	198.15	199.2	199.2	199.85	196.55	80,909
February 17, 2026	196.05	197.35	197.35	198.9	196.05	62,656
February 16, 2026	197.2	197.05	197.05	198.55	195.7	76,193
February 13, 2026	195	196.45	196.45	196.65	190	184,659
February 12, 2026	199.75	196.7	196.7	201.7	196.25	126,138
February 11, 2026	198.5	199.45	199.45	199.8	196.35	86,029
February 10, 2026	195.5	198.5	198.5	200.3	195.45	125,032
February 09, 2026	193.8	193.8	193.8	196.1	191.95	125,636
February 06, 2026	188.85	193.75	193.75	194	184.6	132,154
February 05, 2026	189.65	188.2	188.2	190	186.4	102,397
February 04, 2026	185.6	189.15	189.15	189.5	182.8	163,299
February 03, 2026	184	184.5	184.5	186.55	178.8	204,106
February 02, 2026	184.15	179.3	179.3	185.25	175.15	165,230
January 30, 2026	172.45	183	183	183	168.65	361,282
January 29, 2026	168.85	161.35	161.35	170.5	161.05	181,003
January 28, 2026	165.15	167.55	167.55	169.85	162.15	101,373
January 27, 2026	165.65	166.65	166.65	168.7	164.9	67,279
January 26, 2026	165.2	165.85	165.85	166.65	163.85	97,868
January 23, 2026	167.7	166.1	166.1	168.2	165.75	100,899
January 22, 2026	168.5	168.6	168.6	170.2	167.4	71,467
January 21, 2026	165.7	167.3	167.3	167.8	164.1	111,884
January 20, 2026	166.65	164.75	164.75	166.75	163.35	97,252
January 19, 2026	168	168	168	168.45	165.85	96,467
January 16, 2026	173	170.9	170.9	173.7	169.8	86,392
January 15, 2026	184	174.45	174.45	188.4	174.45	170,912
January 14, 2026	175	180.9	180.9	181.7	175	146,771
January 13, 2026	174.6	174.9	174.9	176.35	173.75	105,661
January 12, 2026	176.4	174.25	174.25	176.4	173.25	76,569
January 09, 2026	176.05	176.4	176.4	178.35	175.1	85,828
January 08, 2026	173.25	173.8	173.8	175.3	171.15	106,599
January 07, 2026	177.65	174.55	174.55	178.4	171.15	137,689
January 06, 2026	172.4	177.7	177.7	178.75	169.1	146,721
January 05, 2026	168.95	172	172	174.65	168.3	165,379
December 30, 2025	167.2	168.25	168.25	169.7	167.2	44,846
December 29, 2025	169.15	168.25	168.25	170.9	166.5	68,307
December 23, 2025	167.65	168.6	168.6	170.05	167.45	49,552
December 22, 2025	167.95	168.85	168.85	169.95	167.9	70,454
December 19, 2025	169.45	168.05	168.05	169.6	166.85	298,500
December 18, 2025	167.15	170.25	170.25	170.25	166.25	123,389
December 17, 2025	167.35	168.05	168.05	168.7	166.8	107,504
December 16, 2025	164.9	168.2	168.2	168.7	164.65	185,988
December 15, 2025	164.5	164.85	164.85	168.6	163.65	181,605
December 12, 2025	162.25	164.15	164.15	166.5	161.85	122,142
December 11, 2025	163.4	161.85	161.85	163.4	161.7	109,014
December 10, 2025	162.95	162.35	162.35	162.95	159.8	92,004
December 09, 2025	161.7	163.2	163.2	163.65	161.45	96,499
December 08, 2025	165.85	162.4	162.4	166.5	162.1	98,095
December 05, 2025	166.3	166.25	166.25	167.15	163.35	76,992
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

The Swatch Group AG (UHR.SW) SIX