Swatch Group AG Class N (UHRN.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	37.45	37.70	37.30	37.35	-0.27%	31,394
2026-08-06	37.15	37.70	37.15	37.45	+1.63%	23,091
2026-08-05	36.90	37.35	36.40	36.85	-1.07%	37,707
2026-08-04	36.05	37.35	35.90	37.25	+2.90%	49,447
2026-08-03	36.20	36.60	36.00	36.20	+0.28%	29,988
2026-07-31	35.60	36.20	35.40	36.10	+1.69%	69,925
2026-07-30	35.20	35.55	35.00	35.50	+0.57%	40,699
2026-07-29	35.40	36.05	34.95	35.30	+3.67%	58,106
2026-07-28	33.80	34.05	33.35	34.05	+1.34%	78,941
2026-07-27	34.45	34.45	33.60	33.60	-1.75%	59,130
2026-07-24	34.55	34.55	33.90	34.20	-1.30%	45,702
2026-07-23	35.40	35.40	34.35	34.65	-2.12%	80,508
2026-07-22	36.50	37.15	35.20	35.40	-4.84%	128,579
2026-07-21	39.65	40.45	36.90	37.20	-7.58%	74,533
2026-07-20	40.50	40.75	39.90	40.25	-1.71%	23,535
2026-07-17	40.75	41.00	40.40	40.95	-0.12%	19,923
2026-07-16	41.60	41.60	40.25	41.00	-1.44%	23,687
2026-07-15	41.20	42.05	40.60	41.60	+2.97%	30,303
2026-07-14	40.35	40.40	39.65	40.40	-0.37%	26,201
2026-07-13	40.10	40.65	39.50	40.55	+0.12%	25,661
2026-07-10	40.25	40.60	40.15	40.50	+0.37%	30,111
2026-07-09	40.00	40.50	39.90	40.35	+1.51%	26,082
2026-07-08	39.25	40.50	39.00	39.75	+1.27%	55,023
2026-07-07	39.05	39.30	38.85	39.25	+0.51%	44,317
2026-07-06	38.75	39.15	38.60	39.05	-0.13%	34,055
2026-07-03	38.50	39.10	37.95	39.10	+1.03%	43,066
2026-07-02	38.75	39.35	38.20	38.70	-1.15%	30,996
2026-07-01	39.00	39.40	38.25	39.15	-0.25%	63,419
2026-06-30	39.70	40.05	38.65	39.25	-1.38%	47,498
2026-06-29	39.80	40.20	39.45	39.80	-1.00%	23,164
2026-06-26	40.10	41.35	39.95	40.20	-0.86%	19,754
2026-06-25	40.00	40.65	39.65	40.55	+0.37%	41,458
2026-06-24	40.65	41.10	40.00	40.40	-0.37%	32,891
2026-06-23	40.25	40.80	40.25	40.55	-0.86%	31,623
2026-06-22	41.90	41.90	40.30	40.90	-2.50%	70,425
2026-06-19	41.55	41.95	41.20	41.95	+0.60%	162,741
2026-06-18	41.10	41.80	41.10	41.70	+0.60%	23,862
2026-06-17	41.45	41.50	40.85	41.45	-0.24%	30,742
2026-06-16	41.75	42.15	41.40	41.55	-0.84%	45,674
2026-06-15	42.00	42.95	41.65	41.90	+1.33%	48,144
2026-06-12	40.75	41.85	40.75	41.35	+2.99%	37,690
2026-06-11	39.15	40.55	39.15	40.15	+1.52%	24,702
2026-06-10	40.25	40.25	39.25	39.55	-1.13%	47,640
2026-06-09	39.80	40.95	39.80	40.00	-0.50%	34,617
2026-06-08	39.80	40.20	39.40	40.20	-0.12%	43,470
2026-06-05	41.00	41.30	40.00	40.25	-2.54%	40,638
2026-06-04	41.50	42.00	41.05	41.30	-1.20%	21,856
2026-06-03	42.90	43.00	41.80	41.80	-2.79%	27,450
2026-06-02	42.80	43.90	42.55	43.00	+1.78%	69,892
2026-06-01	42.20	43.00	41.95	42.25	-0.82%	50,287
2026-05-29	41.45	43.50	41.45	42.60	+1.43%	69,356
2026-05-28	41.30	42.20	41.30	42.00	+0.84%	49,493
2026-05-27	40.70	41.95	40.70	41.65	+2.84%	58,165
2026-05-26	39.95	40.60	39.75	40.50	+2.66%	45,841
2026-05-22	39.80	40.45	39.05	39.45	-0.63%	63,882
2026-05-21	40.40	40.50	39.50	39.70	-1.73%	66,189
2026-05-20	39.70	40.90	39.45	40.40	+1.25%	54,457
2026-05-19	39.15	40.30	39.15	39.90	+0.13%	31,512
2026-05-18	39.75	40.50	38.85	39.85	+0.76%	79,328
2026-05-15	38.50	39.80	38.50	39.55	-0.38%	58,675
2026-05-13	40.75	40.80	38.20	39.70	-3.17%	74,964
2026-05-12	40.25	41.90	39.70	41.00	+2.76%	102,774
2026-05-11	41.20	42.30	39.55	39.90	-4.20%	115,085
2026-05-08	39.75	42.30	39.70	41.65	+3.74%	146,510
2026-05-07	38.40	41.25	38.30	40.15	+5.10%	162,942
2026-05-06	37.00	38.30	36.80	38.20	+4.37%	45,958
2026-05-05	35.75	36.60	35.60	36.60	+1.81%	44,118
2026-05-04	36.65	36.65	35.75	35.95	-0.69%	30,916
2026-04-30	35.50	36.65	35.50	36.20	+0.14%	12,582
2026-04-29	36.00	36.40	35.90	36.15	-0.82%	15,951
2026-04-28	36.10	37.50	36.10	36.45	-0.68%	42,470
2026-04-27	36.70	37.00	36.35	36.70	+0.27%	72,718
2026-04-24	36.60	36.85	36.15	36.60	-0.81%	15,885
2026-04-23	36.55	37.05	36.00	36.90	+0.00%	26,680
2026-04-22	37.15	37.40	36.85	36.90	-1.34%	30,399
2026-04-21	37.30	37.95	37.20	37.40	+0.13%	25,666
2026-04-20	37.80	37.85	36.95	37.35	-2.61%	51,181
2026-04-17	37.00	38.50	36.90	38.35	+3.65%	30,862
2026-04-16	36.10	37.00	36.10	37.00	+2.49%	48,848
2026-04-15	37.10	37.10	36.00	36.10	-3.86%	31,062
2026-04-14	37.30	37.70	37.05	37.55	+0.81%	80,404
2026-04-13	37.10	37.35	36.80	37.25	-0.53%	49,639
2026-04-10	37.00	37.95	37.00	37.45	+1.49%	48,262
2026-04-09	37.00	37.00	36.45	36.90	+0.00%	32,472
2026-04-08	36.35	37.00	36.30	36.90	+5.43%	33,514
2026-04-07	35.40	36.10	35.00	35.00	-0.96%	60,238
2026-04-02	34.74	35.42	34.26	35.34	-0.56%	26,233
2026-04-01	35.22	35.62	35.00	35.54	+2.24%	19,147
2026-03-31	34.32	34.78	34.18	34.76	+1.34%	64,255
2026-03-30	34.34	34.34	33.62	34.30	+0.00%	34,134
2026-03-27	34.50	34.78	34.26	34.30	-1.27%	39,687
2026-03-26	35.00	35.26	34.74	34.74	-0.74%	22,497
2026-03-25	33.82	35.28	33.82	35.00	+1.69%	32,352
2026-03-24	34.34	34.58	34.00	34.42	+0.70%	29,625
2026-03-23	33.04	34.70	32.82	34.18	+1.36%	78,825
2026-03-20	33.02	33.72	32.74	33.72	+3.25%	296,097
2026-03-19	33.18	33.18	32.60	32.66	-2.39%	64,643
2026-03-18	35.10	35.56	33.18	33.46	-3.91%	69,434
2026-03-17	34.24	35.02	33.86	34.82	+1.63%	63,011
2026-03-16	33.46	34.50	33.42	34.26	+2.51%	32,213
2026-03-13	33.86	34.24	32.90	33.42	-1.82%	38,874
2026-03-12	33.50	34.16	33.50	34.04	+0.06%	30,032
2026-03-11	33.64	34.08	33.46	34.02	+0.00%	44,014
2026-03-10	34.46	34.46	33.66	34.02	+1.61%	38,723
2026-03-09	33.00	33.50	32.52	33.48	+0.48%	82,707
2026-03-06	34.38	34.52	33.06	33.32	-2.29%	68,294
2026-03-05	34.36	35.06	34.10	34.10	-1.73%	63,637
2026-03-04	35.00	35.14	34.40	34.70	-0.46%	37,368
2026-03-03	35.22	35.28	34.58	34.86	-2.84%	53,192
2026-03-02	36.90	37.60	35.74	35.88	-6.51%	73,575
2026-02-27	39.28	39.74	37.70	38.38	-2.54%	70,513
2026-02-26	38.50	40.08	38.50	39.38	+1.13%	102,520
2026-02-25	39.58	39.72	38.78	38.94	-1.47%	40,007
2026-02-24	38.82	39.78	38.72	39.52	+1.75%	67,459
2026-02-23	38.68	39.46	38.16	38.84	-0.51%	50,714
2026-02-20	38.48	39.34	38.48	39.04	+1.88%	94,097
2026-02-19	38.72	39.10	37.96	38.32	-2.04%	71,032
2026-02-18	39.00	39.40	38.74	39.12	+0.46%	83,687
2026-02-17	38.50	39.16	38.50	38.94	+0.46%	43,656
2026-02-16	38.88	39.06	38.62	38.76	-0.10%	41,427
2026-02-13	38.96	38.96	38.18	38.80	-0.56%	77,754
2026-02-12	39.40	39.80	38.86	39.02	-0.71%	49,750
2026-02-11	39.40	39.56	38.90	39.30	-0.30%	86,809
2026-02-10	38.76	39.88	38.76	39.42	+2.07%	64,841
2026-02-09	38.60	39.00	38.32	38.62	+0.16%	112,362
2026-02-06	37.54	38.70	36.92	38.56	+2.55%	79,736
2026-02-05	37.82	37.92	37.32	37.60	-0.69%	66,635
2026-02-04	37.28	37.90	36.56	37.86	+2.82%	85,795
2026-02-03	35.76	37.30	35.76	36.82	+3.25%	148,663
2026-02-02	37.10	37.22	35.32	35.66	-2.83%	146,294
2026-01-30	34.52	36.80	34.34	36.70	+12.78%	147,013
2026-01-29	33.98	34.18	32.50	32.54	-3.21%	45,265
2026-01-28	33.32	34.12	32.74	33.62	+0.54%	36,969
2026-01-27	33.48	33.98	33.24	33.44	+0.18%	48,158
2026-01-26	33.50	33.54	33.10	33.38	-0.77%	29,879
2026-01-23	33.84	34.06	33.44	33.64	-1.35%	43,538
2026-01-22	34.20	34.42	33.88	34.10	+1.25%	55,371
2026-01-21	33.52	33.98	33.20	33.68	+1.02%	37,640
2026-01-20	33.70	33.72	33.00	33.34	-1.94%	33,965
2026-01-19	34.10	34.12	33.50	34.00	-1.79%	31,829
2026-01-16	35.24	35.24	34.40	34.62	-2.86%	67,041
2026-01-15	37.30	38.10	35.60	35.64	-2.57%	72,269
2026-01-14	35.50	36.76	35.50	36.58	+2.52%	51,210
2026-01-13	35.68	35.90	35.34	35.68	+0.06%	36,957
2026-01-12	35.92	35.92	35.22	35.66	-0.67%	29,404
2026-01-09	35.80	36.32	35.66	35.90	+0.96%	27,918
2026-01-08	35.38	35.82	34.94	35.56	-0.17%	31,964
2026-01-07	36.28	36.36	34.82	35.62	-1.66%	40,096
2026-01-06	35.00	36.32	34.50	36.22	+3.60%	41,675
2026-01-05	34.58	35.50	34.38	34.96	+1.45%	79,009
2025-12-30	34.80	34.82	34.18	34.46	+0.29%	17,279
2025-12-29	34.54	34.84	34.00	34.36	-0.29%	25,227
2025-12-23	34.38	34.66	34.16	34.46	+0.17%	32,036
2025-12-22	34.16	34.54	34.16	34.40	+0.58%	34,774
2025-12-19	33.98	34.48	33.76	34.20	-0.64%	226,914
2025-12-18	34.02	34.42	33.60	34.42	+0.70%	55,868
2025-12-17	34.04	34.18	33.80	34.18	+0.18%	46,829
2025-12-16	33.30	34.14	33.26	34.12	+2.16%	55,005
2025-12-15	33.04	34.12	33.04	33.40	+0.91%	58,571
2025-12-12	32.98	33.76	32.94	33.10	+0.61%	57,845
2025-12-11	33.14	33.22	32.90	32.90	-0.78%	85,308
2025-12-10	33.08	33.24	32.64	33.16	-0.42%	44,867
2025-12-09	33.30	33.44	33.00	33.30	-0.24%	45,563
2025-12-08	33.92	34.00	33.30	33.38	-1.71%	61,622
2025-12-05	33.86	34.12	33.44	33.96	-0.12%	34,820
2025-12-04	33.88	34.04	33.58	34.00	+0.06%	60,860
2025-12-03	33.82	34.08	33.44	33.98	-0.23%	53,515
2025-12-02	33.80	34.16	33.42	34.06	+0.00%	40,022
2025-12-01	33.10	34.06	32.94	34.06	+2.78%	44,803
2025-11-28	33.36	33.36	32.84	33.14	-1.13%	44,771
2025-11-27	34.24	34.24	33.44	33.52	-1.99%	28,685
2025-11-26	34.32	34.64	34.08	34.20	-0.23%	31,328
2025-11-25	33.98	34.28	33.68	34.28	+0.71%	41,719
2025-11-24	34.16	34.68	33.64	34.04	+0.12%	34,985
2025-11-21	33.42	34.18	33.42	34.00	-0.18%	71,424
2025-11-20	34.06	34.50	33.42	34.06	-0.58%	67,263
2025-11-19	34.00	34.32	33.66	34.26	+0.29%	66,684
2025-11-18	34.12	34.32	33.80	34.16	-2.01%	79,262
2025-11-17	35.26	35.40	34.62	34.86	-1.58%	60,191
2025-11-14	35.98	36.68	34.58	35.42	-1.01%	84,098
2025-11-13	36.04	36.26	35.66	35.78	-0.67%	53,151
2025-11-12	35.92	36.28	35.66	36.02	+0.84%	85,102
2025-11-11	34.66	35.88	34.66	35.72	+6.31%	87,460
2025-11-10	33.66	33.80	33.24	33.60	+0.72%	29,854
2025-11-07	32.92	33.40	32.68	33.36	+2.77%	68,657
2025-11-06	33.06	33.56	32.32	32.46	-2.41%	31,875
2025-11-05	33.14	33.42	32.82	33.26	-0.36%	39,262
2025-11-04	33.54	33.60	33.08	33.38	-1.59%	43,493
2025-11-03	33.94	34.02	33.64	33.92	-0.35%	29,836
2025-10-31	35.08	35.08	34.00	34.04	-3.30%	26,984
2025-10-30	35.00	35.54	34.84	35.20	-0.56%	39,441
2025-10-29	34.88	35.50	34.68	35.40	+1.55%	60,994
2025-10-28	34.40	35.02	34.36	34.86	+0.35%	40,238
2025-10-27	35.24	35.34	34.38	34.74	-1.70%	34,431
2025-10-24	35.50	35.56	35.12	35.34	-1.06%	35,493
2025-10-23	34.56	36.00	34.56	35.72	+3.12%	94,724
2025-10-22	34.30	34.86	34.18	34.64	-0.12%	29,383
2025-10-21	35.36	35.42	34.16	34.68	-2.58%	65,292
2025-10-20	35.38	35.68	34.98	35.60	+1.08%	66,341
2025-10-17	34.72	35.38	34.40	35.22	-0.23%	73,457
2025-10-16	34.42	35.72	34.24	35.30	+1.79%	136,382
2025-10-15	33.70	35.50	33.70	34.68	+7.97%	335,328
2025-10-14	31.62	32.16	31.62	32.12	+0.75%	38,645
2025-10-13	31.50	32.22	31.50	31.88	+1.01%	41,670
2025-10-10	31.86	32.36	31.56	31.56	-0.94%	50,353
2025-10-09	32.26	32.48	31.76	31.86	-0.75%	47,784
2025-10-08	31.46	32.24	31.46	32.10	+2.36%	60,642
2025-10-07	30.50	31.36	30.50	31.36	+2.15%	57,593
2025-10-06	30.96	30.96	30.40	30.70	-1.48%	50,660
2025-10-03	30.22	31.28	30.20	31.16	+2.64%	43,692
2025-10-02	31.00	31.30	30.30	30.36	-1.36%	41,623
2025-10-01	31.00	31.00	30.48	30.78	+1.25%	22,559
2025-09-30	30.20	30.82	30.20	30.40	-0.78%	40,716
2025-09-29	30.50	30.78	30.28	30.64	+0.99%	32,057
2025-09-26	30.70	30.70	30.30	30.34	+0.53%	77,445
2025-09-25	31.26	31.26	30.18	30.18	-2.33%	34,978
2025-09-24	31.76	31.80	30.70	30.90	-3.44%	33,166
2025-09-23	30.18	32.16	30.18	32.00	+3.63%	63,937
2025-09-22	30.28	31.22	30.28	30.88	+0.92%	29,438
2025-09-19	30.24	30.82	30.18	30.60	+0.46%	123,966
2025-09-18	30.78	30.78	30.02	30.46	-1.17%	26,336
2025-09-17	30.48	31.14	30.48	30.82	+0.46%	33,324
2025-09-16	30.50	30.88	30.46	30.68	+0.00%	26,049
2025-09-15	30.64	31.20	30.42	30.68	+0.92%	25,275
2025-09-12	29.96	30.52	29.88	30.40	+0.33%	24,104
2025-09-11	29.74	30.46	29.72	30.30	+1.95%	24,390
2025-09-10	30.34	30.34	29.72	29.72	-0.87%	32,876
2025-09-09	29.76	30.24	29.76	29.98	+0.07%	23,451
2025-09-08	30.06	30.12	29.76	29.96	-0.13%	28,860
2025-09-05	29.58	30.28	29.56	30.00	+2.04%	37,043
2025-09-04	29.36	29.70	29.32	29.40	+0.48%	39,577
2025-09-03	29.26	29.72	29.06	29.26	+0.34%	29,254
2025-09-02	29.00	29.80	28.96	29.16	+0.00%	27,764
2025-09-01	29.62	29.62	29.02	29.16	-1.22%	25,533
2025-08-29	29.64	29.86	29.36	29.52	-1.40%	41,297
2025-08-28	30.74	31.32	29.94	29.94	-1.90%	64,084
2025-08-27	28.90	30.64	28.90	30.52	+5.83%	102,959
2025-08-26	29.40	29.82	28.84	28.84	-2.83%	91,360
2025-08-25	29.64	29.82	29.36	29.68	+0.88%	32,357
2025-08-22	28.70	29.46	28.64	29.42	+2.94%	27,615
2025-08-21	28.70	28.80	28.40	28.58	-0.35%	34,392
2025-08-20	28.24	28.86	28.24	28.68	+0.07%	45,805
2025-08-19	27.40	28.66	27.40	28.66	+4.52%	46,382
2025-08-18	28.16	28.16	27.34	27.42	-2.97%	52,829
2025-08-15	28.20	28.50	28.18	28.26	-0.28%	23,833
2025-08-14	28.44	28.64	28.32	28.34	-0.70%	25,390
2025-08-13	28.58	28.62	28.36	28.54	-0.07%	35,394
2025-08-12	28.78	28.78	28.20	28.56	+0.56%	21,664
2025-08-11	29.06	29.36	28.40	28.40	-1.73%	36,881
2025-08-08	29.00	29.16	28.70	28.90	-0.34%	21,407

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+8.86%). Worst month: Mar (-7.19%). Based on 3 years of daily data (2024–2026).

Jan+7.06%
Feb+4.63%
Mar-7.19%
Apr-1.30%
May+8.86%
Jun-4.94%
Jul+0.30%
Aug+1.33%
Sep+3.84%
Oct+4.38%
Nov-6.88%
Dec+2.28%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Swatch Group AG Class N's (UHRN.SW) latest close?

37.35 on 2026-08-07, from the Closelook data lake's daily price record.

What is UHRN.SW's 52-week high and low?

43.90 high and 27.34 low over the trailing 52 weeks, as of 2026-08-07.

What is Swatch Group AG Class N's strongest and weakest month historically?

Historically, UHRN.SW's strongest calendar month has been May (average +8.86%) and its weakest Mar (average -7.19%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 546 daily bars in the Closelook data lake.