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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Swatch Group AG (UHRN.SW) SIX