The Swatch Group AG SWGAY
11.57 USD +0.25 (+2.21%)
Regular-session close
11.57 Day range 11.70
9.97 52-week range 13.97
- YTD
- +9.56%
- 1 year
- +5.18%
SWGAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.70 | 11.70 | 11.59 | 11.59 | +0.27 | +2.39% | 1,160 |
| Nov 12, 2026 | 11.54 | 11.55 | 11.27 | 11.32 | -0.11 | -0.96% | 49,200 |
| Nov 11, 2026 | 11.36 | 11.47 | 11.36 | 11.43 | -0.01 | -0.09% | 44,900 |
| Nov 10, 2026 | 11.39 | 11.46 | 11.36 | 11.44 | +0.19 | +1.69% | 44,700 |
| Nov 9, 2026 | 11.05 | 11.30 | 10.99 | 11.25 | +0.30 | +2.74% | 100,000 |
| Nov 6, 2026 | 10.92 | 11.06 | 10.91 | 10.95 | -0.12 | -1.08% | 82,400 |
| Nov 5, 2026 | 11.30 | 11.33 | 11.00 | 11.07 | -0.44 | -3.82% | 101,200 |
| Nov 4, 2026 | 11.24 | 11.51 | 11.24 | 11.51 | +0.54 | +4.92% | 161,900 |
| Nov 3, 2026 | 11.23 | 11.23 | 10.97 | 10.97 | -0.07 | -0.63% | 64,900 |
| Nov 2, 2026 | 11.05 | 11.14 | 11.02 | 11.04 | +0.09 | +0.82% | 106,400 |
| Oct 30, 2026 | 10.73 | 11.06 | 10.64 | 10.95 | +0.40 | +3.79% | 133,400 |
| Oct 29, 2026 | 10.52 | 10.56 | 10.49 | 10.55 | +0.12 | +1.15% | 94,100 |
| Oct 28, 2026 | 10.38 | 10.44 | 10.32 | 10.43 | 0.00 | 0.00% | 89,400 |
| Oct 27, 2026 | 10.24 | 10.46 | 10.21 | 10.43 | +0.15 | +1.46% | 180,500 |
| Oct 26, 2026 | 10.42 | 10.47 | 10.27 | 10.28 | +0.05 | +0.49% | 168,800 |
| Oct 23, 2026 | 10.27 | 10.29 | 10.20 | 10.23 | -0.54 | -5.01% | 74,100 |
| Oct 22, 2026 | 10.90 | 10.95 | 10.66 | 10.77 | -0.26 | -2.36% | 53,200 |
| Oct 21, 2026 | 11.15 | 11.16 | 11.00 | 11.03 | -0.21 | -1.87% | 58,100 |
| Oct 20, 2026 | 11.06 | 11.24 | 11.06 | 11.24 | +0.30 | +2.74% | 85,400 |
| Oct 19, 2026 | 10.98 | 11.04 | 10.94 | 10.94 | -0.07 | -0.64% | 97,600 |
| Oct 16, 2026 | 11.12 | 11.17 | 10.99 | 11.01 | -0.07 | -0.63% | 149,100 |
| Oct 15, 2026 | 11.09 | 11.12 | 11.01 | 11.08 | +0.39 | +3.65% | 68,500 |
| Oct 14, 2026 | 10.66 | 10.74 | 10.62 | 10.69 | +0.08 | +0.75% | 61,100 |
| Oct 13, 2026 | 10.60 | 10.63 | 10.55 | 10.61 | +0.11 | +1.05% | 88,200 |
| Oct 12, 2026 | 10.56 | 10.63 | 10.49 | 10.50 | -0.18 | -1.69% | 119,600 |
| Oct 9, 2026 | 10.73 | 10.73 | 10.63 | 10.68 | +0.02 | +0.19% | 76,000 |
| Oct 8, 2026 | 10.64 | 10.68 | 10.56 | 10.66 | -0.18 | -1.66% | 101,300 |
| Oct 7, 2026 | 10.90 | 10.90 | 10.79 | 10.84 | -0.08 | -0.73% | 80,600 |
| Oct 6, 2026 | 10.95 | 11.02 | 10.91 | 10.92 | -0.05 | -0.46% | 152,300 |
| Oct 5, 2026 | 10.88 | 11.00 | 10.84 | 10.97 | -0.01 | -0.09% | 72,500 |
| Oct 2, 2026 | 11.08 | 11.09 | 10.90 | 10.98 | -0.07 | -0.63% | 52,600 |
| Oct 1, 2026 | 11.08 | 11.13 | 11.00 | 11.05 | -0.10 | -0.90% | 85,700 |
| Sep 30, 2026 | 11.44 | 11.44 | 11.14 | 11.15 | -0.30 | -2.62% | 73,200 |
| Sep 29, 2026 | 11.47 | 11.51 | 11.36 | 11.45 | +0.24 | +2.14% | 66,100 |
| Sep 28, 2026 | 11.13 | 11.26 | 11.10 | 11.21 | +0.14 | +1.26% | 187,900 |
| Sep 25, 2026 | 11.03 | 11.07 | 10.91 | 11.07 | +0.22 | +2.03% | 94,100 |
| Sep 24, 2026 | 10.90 | 10.92 | 10.78 | 10.85 | +0.01 | +0.09% | 139,600 |
| Sep 23, 2026 | 10.87 | 10.88 | 10.76 | 10.84 | +0.11 | +1.03% | 98,100 |
| Sep 22, 2026 | 10.85 | 10.91 | 10.67 | 10.73 | -0.06 | -0.56% | 124,900 |
| Sep 21, 2026 | 10.81 | 10.81 | 10.72 | 10.79 | +0.10 | +0.94% | 98,000 |
| Sep 18, 2026 | 10.63 | 10.70 | 10.57 | 10.69 | +0.01 | +0.09% | 100,100 |
| Sep 17, 2026 | 10.73 | 10.78 | 10.66 | 10.68 | +0.20 | +1.91% | 123,600 |
| Sep 16, 2026 | 10.59 | 10.63 | 10.48 | 10.48 | -0.06 | -0.57% | 70,400 |
| Sep 15, 2026 | 10.57 | 10.59 | 10.52 | 10.54 | -0.16 | -1.50% | 236,100 |
| Sep 14, 2026 | 10.79 | 10.79 | 10.66 | 10.70 | -0.25 | -2.28% | 115,200 |
| Sep 11, 2026 | 11.01 | 11.01 | 10.93 | 10.95 | +0.11 | +1.01% | 83,500 |
| Sep 10, 2026 | 10.83 | 10.94 | 10.81 | 10.84 | -0.10 | -0.91% | 69,200 |
| Sep 9, 2026 | 10.99 | 11.01 | 10.86 | 10.94 | -0.20 | -1.80% | 56,200 |
| Sep 8, 2026 | 11.28 | 11.32 | 11.14 | 11.14 | -0.23 | -2.02% | 68,300 |
| Sep 4, 2026 | 11.37 | 11.44 | 11.35 | 11.37 | +0.10 | +0.89% | 62,500 |
| Sep 3, 2026 | 11.15 | 11.31 | 11.15 | 11.27 | +0.01 | +0.09% | 62,200 |
| Sep 2, 2026 | 11.39 | 11.45 | 11.23 | 11.26 | -0.11 | -0.97% | 56,600 |
| Sep 1, 2026 | 11.30 | 11.42 | 11.30 | 11.37 | -0.14 | -1.22% | 49,100 |
| Aug 31, 2026 | 11.62 | 11.62 | 11.49 | 11.51 | +0.03 | +0.26% | 46,500 |
| Aug 28, 2026 | 11.67 | 11.69 | 11.46 | 11.48 | 0.00 | 0.00% | 45,600 |
| Aug 27, 2026 | 11.50 | 11.54 | 11.42 | 11.48 | -0.21 | -1.80% | 31,600 |
| Aug 26, 2026 | 11.70 | 11.75 | 11.67 | 11.69 | 0.00 | 0.00% | 47,900 |
| Aug 25, 2026 | 11.63 | 11.69 | 11.56 | 11.69 | +0.05 | +0.43% | 40,100 |
| Aug 24, 2026 | 11.78 | 11.78 | 11.63 | 11.64 | -0.11 | -0.94% | 87,600 |
| Aug 21, 2026 | 11.78 | 11.80 | 11.71 | 11.75 | +0.13 | +1.12% | 60,600 |
| Aug 20, 2026 | 11.52 | 11.85 | 11.48 | 11.62 | +0.07 | +0.61% | 72,500 |
| Aug 19, 2026 | 11.44 | 11.58 | 11.43 | 11.55 | +0.25 | +2.21% | 72,100 |
| Aug 18, 2026 | 11.30 | 11.35 | 11.25 | 11.30 | -0.28 | -2.42% | 58,000 |
| Aug 17, 2026 | 11.65 | 11.68 | 11.57 | 11.58 | -0.45 | -3.74% | 82,000 |
| Aug 14, 2026 | 11.93 | 12.09 | 11.93 | 12.03 | +0.11 | +0.92% | 98,100 |
65 days, newest first. Daily bars as drawn on the SWGAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.