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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	34.06	34.06	34.06	34.5	33.42	67,263
November 19, 2025	34	34.26	34.26	34.32	33.66	67,290
November 18, 2025	34.12	34.16	34.16	34.32	33.8	79,262
November 17, 2025	35.26	34.86	34.86	35.4	34.62	60,504
November 14, 2025	35.98	35.42	35.42	36.68	34.58	84,120
November 13, 2025	36.04	35.78	35.78	36.26	35.66	53,151
November 12, 2025	35.92	36.02	36.02	36.28	35.66	85,126
November 11, 2025	34.66	35.72	35.72	35.88	34.66	87,460
November 10, 2025	33.66	33.6	33.6	33.8	33.24	29,854
November 07, 2025	32.92	33.36	33.36	33.4	32.68	68,657
November 06, 2025	33.06	32.46	32.46	33.56	32.32	31,875
November 05, 2025	33.14	33.26	33.26	33.42	32.82	39,262
November 04, 2025	33.54	33.38	33.38	33.6	33.08	43,522
November 03, 2025	33.94	33.92	33.92	34.02	33.64	29,836
October 31, 2025	35.08	34.04	34.04	35.08	34	26,984
October 30, 2025	35	35.2	35.2	35.54	34.84	39,452
October 29, 2025	34.88	35.4	35.4	35.5	34.68	61,024
October 28, 2025	34.4	34.86	34.86	35.02	34.36	40,238
October 27, 2025	35.24	34.74	34.74	35.34	34.38	34,431
October 24, 2025	35.5	35.34	35.34	35.56	35.12	35,530
October 23, 2025	34.56	35.72	35.72	36	34.56	94,725
October 22, 2025	34.3	34.64	34.64	34.86	34.18	29,383
October 21, 2025	35.36	34.68	34.68	35.42	34.16	65,292
October 20, 2025	35.38	35.6	35.6	35.68	34.98	66,350
October 17, 2025	34.72	35.22	35.22	35.38	34.4	73,457
October 16, 2025	34.42	35.3	35.3	35.72	34.24	136,446
October 15, 2025	33.7	34.68	34.68	35.5	33.7	335,329
October 14, 2025	31.62	32.12	32.12	32.16	31.62	38,744
October 13, 2025	31.5	31.88	31.88	32.22	31.5	41,670
October 10, 2025	31.86	31.56	31.56	32.36	31.56	50,353
October 09, 2025	32.26	31.86	31.86	32.48	31.76	47,836
October 08, 2025	31.46	32.1	32.1	32.24	31.46	60,642
October 07, 2025	30.5	31.36	31.36	31.36	30.5	57,593
October 06, 2025	30.96	30.7	30.7	30.96	30.4	50,718
October 03, 2025	30.22	31.16	31.16	31.28	30.2	43,692
October 02, 2025	31	30.36	30.36	31.3	30.3	41,652
October 01, 2025	31	30.78	30.78	31	30.48	22,679
September 30, 2025	30.2	30.4	30.4	30.82	30.2	40,735
September 29, 2025	30.5	30.64	30.64	30.78	30.28	32,057
September 26, 2025	30.7	30.34	30.34	30.7	30.3	77,461
September 25, 2025	31.26	30.18	30.18	31.26	30.18	35,084
September 24, 2025	31.76	30.9	30.9	31.8	30.7	33,166
September 23, 2025	30.18	32	32	32.16	30.18	63,937
September 22, 2025	30.28	30.88	30.88	31.22	30.28	29,443
September 19, 2025	30.24	30.6	30.6	30.82	30.18	124,353
September 18, 2025	30.78	30.46	30.46	30.78	30.02	26,336
September 17, 2025	30.48	30.82	30.82	31.14	30.48	33,348
September 16, 2025	30.5	30.68	30.68	30.88	30.46	26,260
September 15, 2025	30.64	30.68	30.68	31.2	30.42	25,275
September 12, 2025	29.96	30.4	30.4	30.52	29.88	24,209

The Swatch Group AG (UHRN.SW) SIX