Swisscom AG (ETR:SWJ)
Germany · Delayed Price · Currency is EUR 610.00
-2.00 (-0.33%)
At close: Dec 22, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0.99% | - |
| Dec 18, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0.50% | - |
| Dec 17, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0.08% | 1 |
| Dec 16, 2025 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 0.67% | 2 |
| Dec 15, 2025 | 598.00 | 598.50 | 598.00 | 598.50 | 598.50 | 0.50% | 1 |
| Dec 12, 2025 | 593.50 | 596.50 | 593.50 | 595.50 | 595.50 | 1.28% | 90 |
| Dec 11, 2025 | 593.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.17% | 1 |
| Dec 10, 2025 | 585.50 | 589.00 | 583.00 | 589.00 | 589.00 | - | 18 |
| Dec 9, 2025 | 591.00 | 593.50 | 589.00 | 589.00 | 589.00 | -0.25% | 6 |
| Dec 8, 2025 | 596.00 | 596.00 | 590.50 | 590.50 | 590.50 | -1.01% | 34 |
| Dec 5, 2025 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | -0.75% | 5 |
| Dec 4, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.50% | 16 |
| Dec 3, 2025 | 607.50 | 607.50 | 603.50 | 604.00 | 604.00 | -0.90% | 29 |
| Dec 2, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -0.65% | - |
| Dec 1, 2025 | 618.50 | 618.50 | 613.50 | 613.50 | 613.50 | -0.89% | 38 |
| Nov 28, 2025 | 619.00 | 619.50 | 619.00 | 619.00 | 619.00 | -0.96% | 50 |
| Nov 27, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.48% | - |
| Nov 26, 2025 | 620.50 | 628.00 | 620.50 | 628.00 | 628.00 | -0.32% | 2 |
| Nov 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1.20% | 38 |
| Nov 24, 2025 | 617.00 | 622.50 | 617.00 | 622.50 | 622.50 | 0.89% | 1 |
| Nov 21, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | -0.56% | - |
| Nov 20, 2025 | 618.00 | 620.50 | 618.00 | 620.50 | 620.50 | -0.56% | 11 |
| Nov 19, 2025 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | -0.64% | 32 |
| Nov 18, 2025 | 627.50 | 628.00 | 627.50 | 628.00 | 628.00 | -0.71% | 1 |
| Nov 17, 2025 | 633.00 | 633.00 | 632.50 | 632.50 | 632.50 | 0.08% | 1 |
| Nov 14, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -1.40% | - |
| Nov 13, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -1.23% | - |
| Nov 12, 2025 | 645.50 | 649.00 | 642.50 | 649.00 | 649.00 | 0.23% | 42 |
| Nov 11, 2025 | 646.00 | 647.50 | 646.00 | 647.50 | 647.50 | 1.25% | 13 |
| Nov 10, 2025 | 642.50 | 647.00 | 639.50 | 639.50 | 639.50 | -1.24% | 65 |
| Nov 7, 2025 | 636.00 | 647.50 | 636.00 | 647.50 | 647.50 | 4.02% | 53 |
| Nov 6, 2025 | 625.00 | 626.00 | 622.00 | 622.50 | 622.50 | 1.14% | 83 |
| Nov 5, 2025 | 622.00 | 622.00 | 615.50 | 615.50 | 615.50 | -0.89% | 2 |
| Nov 4, 2025 | 625.50 | 626.50 | 621.00 | 621.00 | 621.00 | -1.27% | 717 |
| Nov 3, 2025 | 634.50 | 634.50 | 629.00 | 629.00 | 629.00 | -1.26% | 53 |
| Oct 31, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.55% | - |
| Oct 30, 2025 | 619.00 | 633.50 | 619.00 | 633.50 | 633.50 | 1.93% | 76 |
| Oct 29, 2025 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | -1.51% | - |
| Oct 28, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.16% | - |
| Oct 27, 2025 | 635.50 | 635.50 | 632.00 | 632.00 | 632.00 | -0.63% | 68 |
| Oct 23, 2025 | 643.00 | 643.00 | 636.00 | 636.00 | 636.00 | -0.86% | 1 |
| Oct 22, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -0.54% | - |
| Oct 21, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.55% | - |
| Oct 20, 2025 | 640.00 | 641.50 | 640.00 | 641.50 | 641.50 | -0.39% | 1 |
| Oct 17, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 1.42% | - |
| Oct 16, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.47% | - |
| Oct 15, 2025 | 629.50 | 632.00 | 629.50 | 632.00 | 632.00 | 0.96% | 1 |
| Oct 14, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 1.13% | - |
| Oct 13, 2025 | 629.00 | 629.00 | 619.00 | 619.00 | 619.00 | -1.90% | 7 |
| Oct 10, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.79% | - |