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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	29.74	30.3	30.3	30.46	29.72	24,390
September 10, 2025	30.34	29.72	29.72	30.34	29.72	33,119
September 09, 2025	29.76	29.98	29.98	30.24	29.76	23,451
September 08, 2025	30.06	29.96	29.96	30.12	29.76	28,860
September 05, 2025	29.58	30	30	30.28	29.56	37,043
September 04, 2025	29.36	29.4	29.4	29.7	29.32	39,592
September 03, 2025	29.26	29.26	29.26	29.72	29.06	29,254
September 02, 2025	29	29.16	29.16	29.8	28.96	27,764
September 01, 2025	29.62	29.16	29.16	29.62	29.02	25,544
August 29, 2025	29.64	29.52	29.52	29.86	29.36	41,305
August 28, 2025	30.74	29.94	29.94	31.32	29.94	64,105
August 27, 2025	28.9	30.52	30.52	30.64	28.9	102,959
August 26, 2025	29.4	28.84	28.84	29.82	28.84	91,466
August 25, 2025	29.64	29.68	29.68	29.82	29.36	32,357
August 22, 2025	28.7	29.42	29.42	29.46	28.64	27,674
August 21, 2025	28.7	28.58	28.58	28.8	28.4	34,392
August 20, 2025	28.24	28.68	28.68	28.86	28.24	45,858
August 19, 2025	27.4	28.66	28.66	28.66	27.4	46,383
August 18, 2025	28.16	27.42	27.42	28.16	27.34	52,861
August 15, 2025	28.2	28.26	28.26	28.5	28.18	23,833
August 14, 2025	28.44	28.34	28.34	28.64	28.32	25,390
August 13, 2025	28.58	28.54	28.54	28.62	28.36	35,396
August 12, 2025	28.78	28.56	28.56	28.78	28.2	21,837
August 11, 2025	29.06	28.4	28.4	29.36	28.4	36,885
August 08, 2025	29	28.9	28.9	29.16	28.7	21,486
August 07, 2025	28.88	29	29	29.64	28.88	23,849
August 06, 2025	28.94	28.96	28.96	29.26	28.8	89,509
August 05, 2025	29.52	28.78	28.78	29.52	28.66	42,589
August 04, 2025	28.56	29.08	29.08	29.84	28.34	108,696
July 31, 2025	29.96	29.78	29.78	30.14	29.78	53,567
July 30, 2025	30.58	30.08	30.08	30.62	30.08	35,080
July 29, 2025	31.5	30.28	30.28	31.5	30.16	52,471
July 28, 2025	32.38	31.22	31.22	32.52	31.22	82,821
July 25, 2025	32.02	32.58	32.58	32.78	31.58	77,637
July 24, 2025	31.5	32.42	32.42	32.44	31.48	85,462
July 23, 2025	30.02	31.4	31.4	31.46	30.02	101,604
July 22, 2025	29.06	29.78	29.78	29.86	29	107,312
July 21, 2025	28.76	28.96	28.96	29.06	28.64	67,117
July 18, 2025	29.06	28.74	28.74	29.36	28.68	73,073
July 17, 2025	28	28.96	28.96	29.84	27.86	304,518
July 16, 2025	28.18	28.38	28.38	28.64	28.06	53,411
July 15, 2025	28.24	28.22	28.22	28.76	28.22	90,395
July 14, 2025	28.08	28.26	28.26	28.26	27.68	135,223
July 11, 2025	28.5	28.38	28.38	28.5	28	43,766
July 10, 2025	27.84	28.64	28.64	28.64	27.84	53,638
July 09, 2025	27.7	27.86	27.86	28.16	27.5	95,615
July 08, 2025	26.84	27.7	27.7	27.7	26.78	95,100
July 07, 2025	26.88	26.84	26.84	26.96	26.66	28,792
July 04, 2025	27	26.98	26.98	27.16	26.7	35,968

The Swatch Group AG (UHRN.SW) SIX