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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.48	39.04	39.04	39.34	38.48	94,097
February 19, 2026	38.72	38.32	38.32	39.1	37.96	71,032
February 18, 2026	39	39.12	39.12	39.4	38.74	83,687
February 17, 2026	38.5	38.94	38.94	39.16	38.5	43,656
February 16, 2026	38.88	38.76	38.76	39.06	38.62	41,427
February 13, 2026	38.96	38.8	38.8	38.96	38.18	77,754
February 12, 2026	39.4	39.02	39.02	39.8	38.86	49,750
February 11, 2026	39.4	39.3	39.3	39.56	38.9	86,809
February 10, 2026	38.76	39.42	39.42	39.88	38.76	64,841
February 09, 2026	38.6	38.62	38.62	39	38.32	112,362
February 06, 2026	37.54	38.56	38.56	38.7	36.92	79,756
February 05, 2026	37.82	37.6	37.6	37.92	37.32	66,654
February 04, 2026	37.28	37.86	37.86	37.9	36.56	85,795
February 03, 2026	35.76	36.82	36.82	37.3	35.76	148,663
February 02, 2026	37.1	35.66	35.66	37.22	35.32	146,294
January 30, 2026	34.52	36.7	36.7	36.8	34.34	147,013
January 29, 2026	33.98	32.54	32.54	34.18	32.5	45,265
January 28, 2026	33.32	33.62	33.62	34.12	32.74	36,969
January 27, 2026	33.48	33.44	33.44	33.98	33.24	48,160
January 26, 2026	33.5	33.38	33.38	33.54	33.1	29,908
January 23, 2026	33.84	33.64	33.64	34.06	33.44	43,560
January 22, 2026	34.2	34.1	34.1	34.42	33.88	55,459
January 21, 2026	33.52	33.68	33.68	33.98	33.2	37,641
January 20, 2026	33.7	33.34	33.34	33.72	33	33,965
January 19, 2026	34.1	34	34	34.12	33.5	31,850
January 16, 2026	35.24	34.64	34.64	35.24	34.4	51,111
January 15, 2026	37.3	35.64	35.64	38.1	35.6	72,344
January 14, 2026	35.5	36.58	36.58	36.76	35.5	51,222
January 13, 2026	35.68	35.68	35.68	35.9	35.34	36,957
January 12, 2026	35.92	35.66	35.66	35.92	35.22	29,404
January 09, 2026	35.8	35.9	35.9	36.32	35.66	27,918
January 08, 2026	35.38	35.56	35.56	35.82	34.94	31,964
January 07, 2026	36.28	35.62	35.62	36.36	34.82	40,122
January 06, 2026	35	36.22	36.22	36.32	34.5	41,724
January 05, 2026	34.58	34.96	34.96	35.5	34.38	79,009
December 30, 2025	34.8	34.46	34.46	34.82	34.18	17,279
December 29, 2025	34.54	34.36	34.36	34.84	34	25,227
December 23, 2025	34.38	34.46	34.46	34.66	34.16	32,036
December 22, 2025	34.16	34.4	34.4	34.54	34.16	34,790
December 19, 2025	33.98	34.2	34.2	34.48	33.76	227,072
December 18, 2025	34.02	34.42	34.42	34.42	33.6	56,075
December 17, 2025	34.04	34.18	34.18	34.18	33.8	46,859
December 16, 2025	33.3	34.12	34.12	34.14	33.26	55,203
December 15, 2025	33.04	33.4	33.4	34.12	33.04	58,928
December 12, 2025	32.98	33.1	33.1	33.76	32.94	57,993
December 11, 2025	33.14	32.9	32.9	33.22	32.9	85,308
December 10, 2025	33.08	33.16	33.16	33.24	32.64	44,867
December 09, 2025	33.3	33.3	33.3	33.44	33	45,563
December 08, 2025	33.92	33.38	33.38	34	33.3	61,622
December 05, 2025	33.86	33.96	33.96	34.12	33.44	34,820
December 04, 2025	33.88	34	34	34.04	33.58	60,860
December 03, 2025	33.82	33.98	33.98	34.08	33.44	53,530
December 02, 2025	33.8	34.06	34.06	34.16	33.42	40,022
December 01, 2025	33.1	34.06	34.06	34.06	32.94	44,804
November 28, 2025	33.36	33.14	33.14	33.36	32.84	44,771
November 27, 2025	34.24	33.52	33.52	34.24	33.44	28,685
November 26, 2025	34.32	34.2	34.2	34.64	34.08	16,878
November 25, 2025	33.98	34.28	34.28	34.28	33.68	41,719
November 24, 2025	34.16	34.04	34.04	34.68	33.64	34,985
November 21, 2025	33.42	34	34	34.18	33.42	71,424

The Swatch Group AG (UHRN.SW) SIX