Swisscom AG (ETR:SWJ)
Germany · Delayed Price · Currency is EUR 619.00
-6.00 (-0.96%)
At close: Nov 28, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 640.00 | 640.00 | 636.00 | 636.00 | 636.00 | - | 7 |
| Oct 8, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -0.16% | - |
| Oct 7, 2025 | 634.50 | 637.00 | 634.50 | 637.00 | 637.00 | 0.87% | 1 |
| Oct 6, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | 0.64% | - |
| Oct 3, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 1.62% | - |
| Oct 1, 2025 | 620.00 | 620.00 | 617.50 | 617.50 | 617.50 | -0.08% | 1 |
| Sep 30, 2025 | 611.50 | 618.00 | 611.50 | 618.00 | 618.00 | 0.08% | 4 |
| Sep 29, 2025 | 621.00 | 621.00 | 617.50 | 617.50 | 617.50 | -0.72% | 1 |
| Sep 26, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.65% | - |
| Sep 25, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1.15% | - |
| Sep 24, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.25% | - |
| Sep 23, 2025 | 610.00 | 610.00 | 609.50 | 609.50 | 609.50 | -0.73% | 1 |
| Sep 22, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -0.97% | - |
| Sep 19, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.57% | - |
| Sep 18, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | -1.67% | - |