The Swatch Group AG (UHR.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 187.55 | 189.80 | 187.35 | 189.05 | +0.32% | 53,058 |
| 2026-08-06 | 186.15 | 189.10 | 186.15 | 188.45 | +1.73% | 67,762 |
| 2026-08-05 | 186.30 | 187.50 | 182.20 | 185.25 | -0.72% | 99,971 |
| 2026-08-04 | 181.30 | 187.30 | 180.00 | 186.60 | +2.92% | 97,571 |
| 2026-08-03 | 180.35 | 183.40 | 180.35 | 181.30 | +0.55% | 82,354 |
| 2026-07-31 | 176.35 | 181.30 | 176.35 | 180.30 | +1.86% | 107,286 |
| 2026-07-30 | 175.05 | 178.00 | 174.65 | 177.00 | +1.11% | 140,205 |
| 2026-07-29 | 176.40 | 180.70 | 174.65 | 175.05 | +3.00% | 166,132 |
| 2026-07-28 | 167.00 | 169.95 | 166.50 | 169.95 | +2.04% | 127,401 |
| 2026-07-27 | 171.30 | 171.65 | 166.55 | 166.55 | -1.97% | 153,817 |
| 2026-07-24 | 172.30 | 173.00 | 169.90 | 169.90 | -2.05% | 96,671 |
| 2026-07-23 | 176.40 | 178.65 | 171.90 | 173.45 | -1.84% | 186,503 |
| 2026-07-22 | 182.75 | 184.25 | 176.60 | 176.70 | -5.18% | 197,280 |
| 2026-07-21 | 199.00 | 205.10 | 186.00 | 186.35 | -8.20% | 270,240 |
| 2026-07-20 | 203.90 | 205.40 | 201.40 | 203.00 | -1.60% | 81,759 |
| 2026-07-17 | 205.90 | 206.70 | 203.90 | 206.30 | -0.77% | 62,282 |
| 2026-07-16 | 207.90 | 208.60 | 203.10 | 207.90 | -0.95% | 95,078 |
| 2026-07-15 | 210.00 | 212.30 | 204.40 | 209.90 | +3.40% | 155,776 |
| 2026-07-14 | 202.20 | 203.90 | 200.10 | 203.00 | -1.22% | 73,899 |
| 2026-07-13 | 200.70 | 205.50 | 200.00 | 205.50 | +1.23% | 76,914 |
| 2026-07-10 | 202.20 | 204.70 | 202.20 | 203.00 | -0.05% | 79,781 |
| 2026-07-09 | 201.30 | 205.50 | 201.10 | 203.10 | +1.50% | 106,675 |
| 2026-07-08 | 198.80 | 205.30 | 197.45 | 200.10 | +0.73% | 125,158 |
| 2026-07-07 | 197.00 | 199.75 | 196.80 | 198.65 | +1.04% | 78,831 |
| 2026-07-06 | 196.00 | 198.05 | 195.15 | 196.60 | -0.20% | 80,648 |
| 2026-07-03 | 194.50 | 197.35 | 192.45 | 197.00 | +0.92% | 82,561 |
| 2026-07-02 | 197.30 | 200.20 | 193.00 | 195.20 | -1.59% | 107,097 |
| 2026-07-01 | 197.20 | 198.55 | 193.70 | 198.35 | +0.38% | 85,235 |
| 2026-06-30 | 203.00 | 203.00 | 195.05 | 197.60 | -2.18% | 84,179 |
| 2026-06-29 | 202.60 | 203.50 | 199.70 | 202.00 | -0.30% | 64,023 |
| 2026-06-26 | 205.80 | 209.80 | 202.20 | 202.60 | -1.75% | 96,441 |
| 2026-06-25 | 199.90 | 206.20 | 198.00 | 206.20 | +1.63% | 122,347 |
| 2026-06-24 | 205.60 | 207.80 | 202.40 | 202.90 | -0.69% | 93,121 |
| 2026-06-23 | 204.70 | 206.60 | 203.80 | 204.30 | -1.92% | 74,335 |
| 2026-06-22 | 210.00 | 210.50 | 204.00 | 208.30 | -1.14% | 67,879 |
| 2026-06-19 | 211.80 | 212.40 | 208.60 | 210.70 | -0.24% | 199,303 |
| 2026-06-18 | 208.80 | 211.70 | 208.10 | 211.20 | +0.52% | 73,096 |
| 2026-06-17 | 209.20 | 210.40 | 205.60 | 210.10 | -0.10% | 65,749 |
| 2026-06-16 | 211.60 | 213.60 | 209.60 | 210.30 | -1.17% | 78,989 |
| 2026-06-15 | 213.80 | 217.40 | 210.50 | 212.80 | +1.67% | 101,569 |
| 2026-06-12 | 205.20 | 211.00 | 205.20 | 209.30 | +3.61% | 74,111 |
| 2026-06-11 | 199.60 | 205.50 | 199.30 | 202.00 | +1.23% | 76,042 |
| 2026-06-10 | 201.70 | 202.60 | 197.40 | 199.55 | -0.82% | 90,020 |
| 2026-06-09 | 201.10 | 206.40 | 201.10 | 201.20 | -0.54% | 104,037 |
| 2026-06-08 | 201.20 | 202.70 | 199.80 | 202.30 | -0.49% | 90,574 |
| 2026-06-05 | 210.00 | 210.60 | 202.80 | 203.30 | -2.87% | 77,840 |
| 2026-06-04 | 211.60 | 212.80 | 208.30 | 209.30 | -1.41% | 71,538 |
| 2026-06-03 | 219.00 | 219.00 | 212.30 | 212.30 | -3.15% | 120,204 |
| 2026-06-02 | 216.90 | 223.10 | 216.90 | 219.20 | +1.91% | 76,116 |
| 2026-06-01 | 215.00 | 218.90 | 213.30 | 215.10 | -0.51% | 79,176 |
| 2026-05-29 | 214.20 | 221.20 | 214.00 | 216.20 | +0.98% | 205,717 |
| 2026-05-28 | 210.60 | 214.10 | 209.90 | 214.10 | +1.09% | 102,246 |
| 2026-05-27 | 206.50 | 212.90 | 206.40 | 211.80 | +2.82% | 91,858 |
| 2026-05-26 | 202.20 | 206.20 | 200.80 | 206.00 | +3.15% | 72,410 |
| 2026-05-22 | 204.70 | 205.30 | 196.70 | 199.70 | -0.99% | 124,240 |
| 2026-05-21 | 204.60 | 204.90 | 199.80 | 201.70 | -1.27% | 79,863 |
| 2026-05-20 | 201.00 | 207.60 | 199.50 | 204.30 | +1.44% | 73,069 |
| 2026-05-19 | 202.00 | 205.00 | 201.20 | 201.40 | -0.25% | 90,163 |
| 2026-05-18 | 202.00 | 205.40 | 195.55 | 201.90 | +0.40% | 141,886 |
| 2026-05-15 | 199.70 | 201.50 | 194.90 | 201.10 | -0.40% | 124,513 |
| 2026-05-13 | 205.00 | 205.60 | 191.75 | 201.90 | -2.65% | 255,598 |
| 2026-05-12 | 205.00 | 211.80 | 201.00 | 207.40 | +2.72% | 151,389 |
| 2026-05-11 | 210.10 | 213.80 | 199.30 | 201.90 | -4.13% | 178,401 |
| 2026-05-08 | 201.00 | 213.40 | 199.60 | 210.60 | +4.36% | 221,429 |
| 2026-05-07 | 193.50 | 206.70 | 190.70 | 201.80 | +5.85% | 230,670 |
| 2026-05-06 | 183.00 | 191.25 | 183.00 | 190.65 | +4.87% | 89,798 |
| 2026-05-05 | 178.00 | 182.05 | 177.50 | 181.80 | +1.76% | 113,717 |
| 2026-05-04 | 182.20 | 183.00 | 178.00 | 178.65 | -1.16% | 67,997 |
| 2026-04-30 | 178.85 | 182.35 | 176.60 | 180.75 | +0.75% | 81,336 |
| 2026-04-29 | 180.60 | 181.15 | 178.55 | 179.40 | -1.08% | 43,035 |
| 2026-04-28 | 184.05 | 185.10 | 180.55 | 181.35 | -1.28% | 44,537 |
| 2026-04-27 | 181.90 | 184.20 | 181.90 | 183.70 | +1.18% | 63,849 |
| 2026-04-24 | 182.05 | 183.20 | 179.05 | 181.55 | -0.63% | 62,708 |
| 2026-04-23 | 181.45 | 183.80 | 179.05 | 182.70 | -0.19% | 55,512 |
| 2026-04-22 | 184.45 | 185.50 | 182.75 | 183.05 | -1.45% | 42,771 |
| 2026-04-21 | 185.20 | 187.00 | 184.70 | 185.75 | +0.54% | 59,218 |
| 2026-04-20 | 187.05 | 188.30 | 183.25 | 184.75 | -2.58% | 123,479 |
| 2026-04-17 | 183.00 | 191.25 | 182.95 | 189.65 | +3.80% | 102,305 |
| 2026-04-16 | 180.05 | 183.40 | 179.55 | 182.70 | +1.90% | 117,549 |
| 2026-04-15 | 184.00 | 184.00 | 178.85 | 179.30 | -3.91% | 105,769 |
| 2026-04-14 | 185.85 | 187.10 | 183.45 | 186.60 | +1.17% | 137,219 |
| 2026-04-13 | 185.00 | 185.40 | 183.00 | 184.45 | -1.65% | 65,756 |
| 2026-04-10 | 185.70 | 189.00 | 185.45 | 187.55 | +1.82% | 63,371 |
| 2026-04-09 | 183.95 | 184.20 | 181.95 | 184.20 | -0.27% | 64,496 |
| 2026-04-08 | 183.10 | 184.80 | 181.85 | 184.70 | +6.12% | 83,295 |
| 2026-04-07 | 176.00 | 180.05 | 174.05 | 174.05 | -1.36% | 94,856 |
| 2026-04-02 | 174.75 | 177.15 | 173.35 | 176.45 | -0.17% | 63,574 |
| 2026-04-01 | 180.00 | 180.00 | 174.40 | 176.75 | +1.87% | 68,502 |
| 2026-03-31 | 171.15 | 173.70 | 170.25 | 173.50 | +1.76% | 110,449 |
| 2026-03-30 | 170.00 | 171.00 | 166.85 | 170.50 | -0.06% | 114,755 |
| 2026-03-27 | 173.45 | 173.55 | 170.00 | 170.60 | -1.67% | 78,278 |
| 2026-03-26 | 173.85 | 175.75 | 173.30 | 173.50 | -0.80% | 66,340 |
| 2026-03-25 | 172.50 | 176.00 | 172.10 | 174.90 | +1.77% | 73,432 |
| 2026-03-24 | 172.55 | 173.10 | 169.80 | 171.85 | +0.50% | 128,636 |
| 2026-03-23 | 163.90 | 174.25 | 163.90 | 171.00 | +1.82% | 81,415 |
| 2026-03-20 | 166.50 | 169.15 | 165.10 | 167.95 | +2.13% | 241,112 |
| 2026-03-19 | 161.95 | 166.15 | 161.00 | 164.45 | -1.53% | 132,263 |
| 2026-03-18 | 176.00 | 178.65 | 164.30 | 167.00 | -4.49% | 188,849 |
| 2026-03-17 | 172.10 | 175.50 | 170.75 | 174.85 | +0.81% | 76,903 |
| 2026-03-16 | 170.05 | 174.55 | 169.60 | 173.45 | +2.00% | 94,447 |
| 2026-03-13 | 171.60 | 174.00 | 166.80 | 170.05 | -0.87% | 127,507 |
| 2026-03-12 | 171.40 | 172.70 | 170.50 | 171.55 | -0.35% | 115,410 |
| 2026-03-11 | 170.60 | 172.40 | 169.55 | 172.15 | +0.09% | 124,656 |
| 2026-03-10 | 174.30 | 174.75 | 170.20 | 172.00 | +1.47% | 77,892 |
| 2026-03-09 | 167.85 | 169.50 | 165.85 | 169.50 | -0.82% | 130,120 |
| 2026-03-06 | 175.55 | 176.15 | 169.05 | 170.90 | -1.92% | 139,034 |
| 2026-03-05 | 177.35 | 179.85 | 174.25 | 174.25 | -2.19% | 119,093 |
| 2026-03-04 | 179.75 | 180.25 | 175.50 | 178.15 | -0.08% | 131,589 |
| 2026-03-03 | 180.05 | 180.55 | 176.95 | 178.30 | -3.07% | 162,206 |
| 2026-03-02 | 187.90 | 189.30 | 182.50 | 183.95 | -6.53% | 200,911 |
| 2026-02-27 | 200.40 | 202.80 | 192.95 | 196.80 | -2.19% | 137,308 |
| 2026-02-26 | 198.00 | 204.80 | 197.85 | 201.20 | +0.88% | 90,353 |
| 2026-02-25 | 201.90 | 202.00 | 197.45 | 199.45 | -1.21% | 80,314 |
| 2026-02-24 | 198.00 | 202.60 | 197.25 | 201.90 | +1.82% | 117,284 |
| 2026-02-23 | 196.35 | 200.40 | 195.70 | 198.30 | +0.23% | 64,077 |
| 2026-02-20 | 196.85 | 200.60 | 195.30 | 197.85 | +1.15% | 94,330 |
| 2026-02-19 | 198.55 | 198.70 | 192.15 | 195.60 | -1.81% | 82,127 |
| 2026-02-18 | 198.15 | 199.85 | 196.55 | 199.20 | +0.94% | 80,893 |
| 2026-02-17 | 196.05 | 198.90 | 196.05 | 197.35 | +0.15% | 62,656 |
| 2026-02-16 | 197.20 | 198.55 | 195.70 | 197.05 | +0.31% | 76,193 |
| 2026-02-13 | 195.00 | 196.65 | 190.00 | 196.45 | -0.13% | 184,659 |
| 2026-02-12 | 199.75 | 201.70 | 196.25 | 196.70 | -1.38% | 126,138 |
| 2026-02-11 | 198.50 | 199.80 | 196.35 | 199.45 | +0.48% | 86,029 |
| 2026-02-10 | 195.50 | 200.30 | 195.45 | 198.50 | +2.43% | 125,032 |
| 2026-02-09 | 193.80 | 196.10 | 191.95 | 193.80 | +0.03% | 125,636 |
| 2026-02-06 | 188.85 | 194.00 | 184.60 | 193.75 | +2.95% | 132,011 |
| 2026-02-05 | 189.65 | 190.00 | 186.40 | 188.20 | -0.50% | 102,397 |
| 2026-02-04 | 185.60 | 189.50 | 182.80 | 189.15 | +2.52% | 163,226 |
| 2026-02-03 | 184.00 | 186.55 | 178.80 | 184.50 | +2.90% | 204,080 |
| 2026-02-02 | 184.15 | 185.25 | 175.15 | 179.30 | -2.02% | 165,230 |
| 2026-01-30 | 172.45 | 183.00 | 168.65 | 183.00 | +13.42% | 361,282 |
| 2026-01-29 | 168.85 | 170.50 | 161.05 | 161.35 | -3.70% | 180,907 |
| 2026-01-28 | 165.15 | 169.85 | 162.15 | 167.55 | +0.54% | 101,373 |
| 2026-01-27 | 165.65 | 168.70 | 164.90 | 166.65 | +0.48% | 67,279 |
| 2026-01-26 | 165.20 | 166.65 | 163.85 | 165.85 | -0.15% | 97,632 |
| 2026-01-23 | 167.70 | 168.20 | 165.75 | 166.10 | -1.48% | 100,899 |
| 2026-01-22 | 168.50 | 170.20 | 167.40 | 168.60 | +0.78% | 71,427 |
| 2026-01-21 | 165.70 | 167.80 | 164.10 | 167.30 | +1.55% | 111,884 |
| 2026-01-20 | 166.65 | 166.75 | 163.35 | 164.75 | -1.93% | 97,251 |
| 2026-01-19 | 168.00 | 168.45 | 165.85 | 168.00 | -1.70% | 96,462 |
| 2026-01-16 | 173.00 | 173.70 | 169.80 | 170.90 | -2.03% | 86,392 |
| 2026-01-15 | 184.00 | 188.40 | 174.45 | 174.45 | -3.57% | 170,912 |
| 2026-01-14 | 175.00 | 181.70 | 175.00 | 180.90 | +3.43% | 152,210 |
| 2026-01-13 | 174.60 | 176.35 | 173.75 | 174.90 | +0.37% | 105,661 |
| 2026-01-12 | 176.40 | 176.40 | 173.25 | 174.25 | -1.22% | 76,199 |
| 2026-01-09 | 176.05 | 178.35 | 175.10 | 176.40 | +1.50% | 85,768 |
| 2026-01-08 | 173.25 | 175.30 | 171.15 | 173.80 | -0.43% | 106,591 |
| 2026-01-07 | 177.65 | 178.40 | 171.15 | 174.55 | -1.77% | 137,689 |
| 2026-01-06 | 172.40 | 178.75 | 169.10 | 177.70 | +3.31% | 146,721 |
| 2026-01-05 | 168.95 | 174.65 | 168.30 | 172.00 | +2.23% | 165,379 |
| 2025-12-30 | 167.20 | 169.70 | 167.20 | 168.25 | +0.00% | 44,814 |
| 2025-12-29 | 169.15 | 170.90 | 166.50 | 168.25 | -0.21% | 68,278 |
| 2025-12-23 | 167.65 | 170.05 | 167.45 | 168.60 | -0.15% | 49,571 |
| 2025-12-22 | 167.95 | 169.95 | 167.90 | 168.85 | +0.48% | 70,454 |
| 2025-12-19 | 169.45 | 169.60 | 166.85 | 168.05 | -1.29% | 298,433 |
| 2025-12-18 | 167.15 | 170.25 | 166.25 | 170.25 | +1.31% | 123,369 |
| 2025-12-17 | 167.35 | 168.70 | 166.80 | 168.05 | -0.15% | 107,386 |
| 2025-12-16 | 164.90 | 168.70 | 164.65 | 168.30 | +2.09% | 242,810 |
| 2025-12-15 | 164.50 | 168.60 | 163.65 | 164.85 | +0.43% | 181,605 |
| 2025-12-12 | 162.25 | 166.50 | 161.85 | 164.15 | +1.42% | 121,992 |
| 2025-12-11 | 163.40 | 163.40 | 161.70 | 161.85 | -0.31% | 109,014 |
| 2025-12-10 | 162.95 | 162.95 | 159.80 | 162.35 | -0.52% | 91,990 |
| 2025-12-09 | 161.70 | 163.65 | 161.45 | 163.20 | +0.49% | 96,484 |
| 2025-12-08 | 165.85 | 166.50 | 162.10 | 162.40 | -2.32% | 98,021 |
| 2025-12-05 | 166.30 | 167.15 | 163.35 | 166.25 | -0.21% | 76,939 |
| 2025-12-04 | 164.85 | 166.60 | 163.35 | 166.60 | +0.91% | 105,772 |
| 2025-12-03 | 164.80 | 166.05 | 162.70 | 165.10 | -0.39% | 69,031 |
| 2025-12-02 | 164.35 | 166.80 | 163.00 | 165.75 | +0.30% | 59,692 |
| 2025-12-01 | 161.55 | 166.30 | 161.10 | 165.25 | +1.91% | 102,921 |
| 2025-11-28 | 164.20 | 164.20 | 161.10 | 162.15 | -1.52% | 97,745 |
| 2025-11-27 | 168.10 | 168.10 | 164.00 | 164.65 | -1.82% | 97,635 |
| 2025-11-26 | 170.20 | 170.65 | 167.70 | 167.70 | -0.68% | 78,759 |
| 2025-11-25 | 167.05 | 168.90 | 165.85 | 168.85 | +0.99% | 103,506 |
| 2025-11-24 | 168.90 | 169.65 | 165.65 | 167.20 | +0.42% | 163,349 |
| 2025-11-21 | 164.60 | 168.35 | 164.05 | 166.50 | -0.18% | 62,774 |
| 2025-11-20 | 167.45 | 168.50 | 164.10 | 166.80 | -0.30% | 114,108 |
| 2025-11-19 | 167.20 | 168.25 | 165.45 | 167.30 | +0.06% | 123,044 |
| 2025-11-18 | 168.85 | 170.00 | 166.40 | 167.20 | -2.39% | 114,711 |
| 2025-11-17 | 174.10 | 175.25 | 171.05 | 171.30 | -2.11% | 84,030 |
| 2025-11-14 | 179.00 | 181.50 | 170.90 | 175.00 | -0.79% | 188,629 |
| 2025-11-13 | 178.45 | 179.35 | 176.25 | 176.40 | -0.82% | 78,072 |
| 2025-11-12 | 177.15 | 179.75 | 176.60 | 177.85 | +0.65% | 203,906 |
| 2025-11-11 | 170.50 | 177.50 | 169.65 | 176.70 | +6.09% | 239,831 |
| 2025-11-10 | 166.15 | 167.05 | 164.50 | 166.55 | +1.00% | 85,952 |
| 2025-11-07 | 161.35 | 165.65 | 161.15 | 164.90 | +2.58% | 127,300 |
| 2025-11-06 | 164.15 | 166.10 | 159.80 | 160.75 | -1.92% | 119,438 |
| 2025-11-05 | 162.15 | 165.30 | 161.65 | 163.90 | +0.06% | 102,559 |
| 2025-11-04 | 165.70 | 166.00 | 162.40 | 163.80 | -2.24% | 139,850 |
| 2025-11-03 | 168.00 | 168.80 | 166.55 | 167.55 | -0.15% | 85,524 |
| 2025-10-31 | 173.65 | 174.45 | 167.80 | 167.80 | -3.70% | 127,245 |
| 2025-10-30 | 175.00 | 176.60 | 172.80 | 174.25 | -0.94% | 172,252 |
| 2025-10-29 | 172.20 | 176.25 | 172.20 | 175.90 | +1.68% | 104,425 |
| 2025-10-28 | 171.40 | 173.70 | 170.35 | 173.00 | +0.61% | 80,242 |
| 2025-10-27 | 175.00 | 175.10 | 170.20 | 171.95 | -1.71% | 127,399 |
| 2025-10-24 | 175.35 | 176.00 | 173.85 | 174.95 | -1.27% | 86,717 |
| 2025-10-23 | 172.15 | 178.10 | 172.00 | 177.20 | +3.14% | 136,157 |
| 2025-10-22 | 169.85 | 172.75 | 168.80 | 171.80 | +0.06% | 98,920 |
| 2025-10-21 | 176.05 | 176.05 | 168.95 | 171.70 | -2.99% | 144,677 |
| 2025-10-20 | 175.00 | 177.00 | 172.90 | 177.00 | +1.67% | 107,350 |
| 2025-10-17 | 172.05 | 174.80 | 169.65 | 174.10 | -0.09% | 140,555 |
| 2025-10-16 | 171.80 | 176.45 | 170.15 | 174.25 | +1.31% | 173,677 |
| 2025-10-15 | 165.30 | 176.00 | 165.30 | 172.00 | +8.04% | 385,285 |
| 2025-10-14 | 156.45 | 159.20 | 156.05 | 159.20 | +0.86% | 130,340 |
| 2025-10-13 | 155.90 | 159.20 | 155.80 | 157.85 | +1.48% | 107,896 |
| 2025-10-10 | 157.15 | 159.30 | 155.55 | 155.55 | -0.99% | 162,042 |
| 2025-10-09 | 158.60 | 159.85 | 156.05 | 157.10 | -0.51% | 126,673 |
| 2025-10-08 | 155.05 | 158.65 | 154.95 | 157.90 | +1.97% | 107,142 |
| 2025-10-07 | 151.30 | 154.85 | 150.70 | 154.85 | +2.75% | 133,962 |
| 2025-10-06 | 151.85 | 151.90 | 149.65 | 150.70 | -1.18% | 93,938 |
| 2025-10-03 | 150.20 | 154.10 | 148.35 | 152.50 | +1.90% | 147,478 |
| 2025-10-02 | 153.50 | 154.25 | 149.20 | 149.65 | -1.35% | 99,158 |
| 2025-10-01 | 150.10 | 152.05 | 149.25 | 151.70 | +1.51% | 102,068 |
| 2025-09-30 | 150.80 | 152.00 | 148.55 | 149.45 | -0.93% | 106,355 |
| 2025-09-29 | 151.15 | 151.50 | 149.00 | 150.85 | +0.67% | 90,627 |
| 2025-09-26 | 148.05 | 150.80 | 148.05 | 149.85 | +1.05% | 73,465 |
| 2025-09-25 | 151.75 | 152.45 | 148.30 | 148.30 | -2.27% | 88,175 |
| 2025-09-24 | 157.30 | 157.30 | 150.80 | 151.75 | -3.89% | 129,649 |
| 2025-09-23 | 152.05 | 158.50 | 151.65 | 157.90 | +3.88% | 159,261 |
| 2025-09-22 | 149.90 | 153.60 | 149.25 | 152.00 | +0.90% | 85,580 |
| 2025-09-19 | 148.15 | 151.25 | 148.15 | 150.65 | +1.11% | 228,940 |
| 2025-09-18 | 149.85 | 151.10 | 147.30 | 149.00 | -1.36% | 164,112 |
| 2025-09-17 | 151.50 | 153.35 | 150.00 | 151.05 | -0.07% | 190,414 |
| 2025-09-16 | 151.00 | 151.90 | 149.45 | 151.15 | +0.33% | 118,706 |
| 2025-09-15 | 151.05 | 153.40 | 149.40 | 150.65 | +0.77% | 137,667 |
| 2025-09-12 | 149.15 | 150.15 | 146.50 | 149.50 | +0.20% | 82,495 |
| 2025-09-11 | 146.35 | 149.85 | 145.95 | 149.20 | +2.33% | 177,470 |
| 2025-09-10 | 147.25 | 148.35 | 145.70 | 145.80 | -0.88% | 102,557 |
| 2025-09-09 | 147.55 | 148.65 | 147.05 | 147.10 | +0.03% | 63,020 |
| 2025-09-08 | 148.05 | 148.15 | 146.70 | 147.05 | -0.71% | 69,395 |
| 2025-09-05 | 146.15 | 149.20 | 145.45 | 148.10 | +2.14% | 124,474 |
| 2025-09-04 | 144.55 | 146.40 | 143.80 | 145.00 | +0.69% | 113,547 |
| 2025-09-03 | 144.30 | 146.55 | 142.70 | 144.00 | +0.52% | 113,604 |
| 2025-09-02 | 142.95 | 146.25 | 142.40 | 143.25 | +0.35% | 121,547 |
| 2025-09-01 | 143.95 | 145.15 | 142.10 | 142.75 | -1.25% | 97,737 |
| 2025-08-29 | 145.65 | 147.35 | 144.10 | 144.55 | -2.03% | 121,911 |
| 2025-08-28 | 150.55 | 154.40 | 147.25 | 147.55 | -1.80% | 135,176 |
| 2025-08-27 | 141.60 | 151.00 | 141.60 | 150.25 | +6.26% | 290,273 |
| 2025-08-26 | 145.80 | 146.70 | 141.10 | 141.40 | -3.22% | 289,047 |
| 2025-08-25 | 144.85 | 146.85 | 143.75 | 146.10 | +1.25% | 104,264 |
| 2025-08-22 | 140.00 | 144.60 | 139.85 | 144.30 | +2.60% | 110,566 |
| 2025-08-21 | 141.00 | 141.65 | 139.20 | 140.65 | -0.14% | 73,437 |
| 2025-08-20 | 139.85 | 141.60 | 139.70 | 140.85 | -0.14% | 75,077 |
| 2025-08-19 | 133.85 | 141.05 | 133.85 | 141.05 | +4.87% | 190,696 |
| 2025-08-18 | 138.60 | 138.60 | 133.10 | 134.50 | -3.03% | 161,627 |
| 2025-08-15 | 139.45 | 139.55 | 138.20 | 138.70 | +0.25% | 63,187 |
| 2025-08-14 | 139.35 | 140.55 | 138.35 | 138.35 | -0.79% | 85,463 |
| 2025-08-13 | 139.30 | 140.25 | 138.85 | 139.45 | +0.11% | 111,321 |
| 2025-08-12 | 139.20 | 140.30 | 137.55 | 139.30 | +0.32% | 151,366 |
| 2025-08-11 | 142.15 | 143.75 | 138.85 | 138.85 | -2.11% | 125,177 |
| 2025-08-08 | 142.00 | 142.70 | 140.15 | 141.85 | -0.11% | 86,592 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.61%). Worst month: Mar (-9.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The Swatch Group AG's (UHR.SW) latest close?
189.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is UHR.SW's 52-week high and low?
223.10 high and 133.10 low over the trailing 52 weeks, as of 2026-08-07.
What is The Swatch Group AG's strongest and weakest month historically?
Historically, UHR.SW's strongest calendar month has been Oct (average +10.61%) and its weakest Mar (average -9.35%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.