Swisscom AG (BIT:1SCMN)
Italy · Delayed Price · Currency is EUR 685.00
+10.00 (1.48%)
At close: Oct 2, 2026
BIT:1SCMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.48% | - |
| Oct 1, 2026 | 665.00 | 670.00 | 665.00 | 675.00 | 675.00 | 0.75% | 213 |
| Sep 30, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | - |
| Sep 29, 2026 | 675.00 | 675.00 | 675.00 | 680.00 | 680.00 | - | 33 |
| Sep 28, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.45% | - |
| Sep 25, 2026 | 700.00 | 700.00 | 700.00 | 690.00 | 690.00 | -1.43% | 5 |
| Sep 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 74 |
| Sep 23, 2026 | 690.00 | 690.00 | 690.00 | 695.00 | 695.00 | - | 120 |
| Sep 22, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 31 |
| Sep 21, 2026 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 0.72% | 120 |
| Sep 18, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -2.82% | 65 |
| Sep 17, 2026 | 715.00 | 715.00 | 715.00 | 710.00 | 710.00 | -0.70% | 96 |
| Sep 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1.42% | 8 |
| Sep 15, 2026 | 710.00 | 710.00 | 710.00 | 705.00 | 705.00 | 0.71% | 359 |
| Sep 14, 2026 | 695.00 | 695.00 | 695.00 | 700.00 | 700.00 | 1.45% | 60 |
| Sep 11, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Sep 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.47% | - |
| Sep 9, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | - |
| Sep 8, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2.24% | - |
| Sep 7, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | - |
| Sep 4, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Sep 3, 2026 | 680.00 | 680.00 | 680.00 | 675.00 | 675.00 | - | 15 |
| Sep 2, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | - |
| Sep 1, 2026 | 670.00 | 670.00 | 670.00 | 665.00 | 665.00 | -0.75% | 67 |
| Aug 31, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | - |
| Aug 28, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | - |
| Aug 27, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | - |
| Aug 26, 2026 | 685.00 | 685.00 | 685.00 | 675.00 | 675.00 | -1.46% | 1 |
| Aug 25, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1.48% | - |
| Aug 24, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 5 |
| Aug 21, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | - |
| Aug 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 68 |
| Aug 19, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | 68 |
| Aug 18, 2026 | 680.00 | 680.00 | 680.00 | 675.00 | 675.00 | 3.85% | 8 |
| Aug 17, 2026 | 680.00 | 680.00 | 680.00 | 650.00 | 650.00 | -4.41% | 60 |
| Aug 14, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | - |
| Aug 13, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Aug 12, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Aug 11, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | - |
| Aug 10, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 218 |
| Aug 7, 2026 | 670.00 | 670.00 | 670.00 | 675.00 | 675.00 | -1.46% | 23 |
| Aug 6, 2026 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 3.01% | 188 |
| Aug 5, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 209 |
| Aug 4, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.75% | - |
| Aug 3, 2026 | 665.00 | 665.00 | 665.00 | 670.00 | 670.00 | - | 15 |
| Jul 31, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | 60 |
| Jul 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | - |
| Jul 29, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.72% | - |
| Jul 28, 2026 | 680.00 | 680.00 | 680.00 | 690.00 | 690.00 | 2.22% | 10 |
| Jul 27, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | - |