Swisscom AG (ETR:SWJ)
Germany · Delayed Price · Currency is EUR 627.00
-3.00 (-0.48%)
At close: Aug 22, 2025, 5:30 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 625.50 | 633.50 | 625.50 | 628.50 | - | 0.16% | - |
| Aug 25, 2025 | 626.00 | 627.50 | 625.50 | 627.50 | - | 0.08% | - |
| Aug 22, 2025 | 629.00 | 632.00 | 627.00 | 627.00 | - | -0.48% | - |
| Aug 21, 2025 | 630.00 | 630.00 | 628.00 | 630.00 | - | 0.32% | - |
| Aug 20, 2025 | 617.50 | 629.00 | 617.50 | 628.00 | - | 1.70% | - |
| Aug 19, 2025 | 618.50 | 620.50 | 617.00 | 617.50 | - | 0.24% | - |
| Aug 18, 2025 | 611.50 | 616.00 | 611.50 | 616.00 | - | 0.98% | - |
| Aug 15, 2025 | 620.50 | 620.50 | 610.00 | 610.00 | - | -1.05% | - |
| Aug 14, 2025 | 616.00 | 619.50 | 615.50 | 616.50 | - | 0.08% | - |
| Aug 13, 2025 | 616.00 | 618.00 | 616.00 | 616.00 | - | 0.41% | - |
| Aug 12, 2025 | 621.50 | 621.50 | 613.50 | 613.50 | - | -0.57% | - |
| Aug 11, 2025 | 614.50 | 618.50 | 614.50 | 617.00 | - | 0.98% | - |
| Aug 8, 2025 | 616.50 | 620.50 | 611.00 | 611.00 | - | -0.57% | - |
| Aug 7, 2025 | 607.00 | 617.50 | 607.00 | 614.50 | - | -0.24% | - |
| Aug 6, 2025 | 622.00 | 622.00 | 616.00 | 616.00 | - | -0.16% | - |
| Aug 5, 2025 | 621.00 | 621.00 | 615.00 | 617.00 | - | -0.32% | - |
| Aug 4, 2025 | 600.50 | 619.00 | 600.50 | 619.00 | - | 4.03% | - |
| Aug 1, 2025 | 599.50 | 599.50 | 590.50 | 595.00 | - | -1.82% | - |
| Jul 31, 2025 | 606.00 | 608.50 | 606.00 | 606.00 | - | -0.41% | - |
| Jul 30, 2025 | 607.50 | 609.00 | 605.50 | 608.50 | - | 0.41% | - |
| Jul 29, 2025 | 608.50 | 608.50 | 605.00 | 606.00 | - | 0.33% | - |
| Jul 28, 2025 | 615.50 | 615.50 | 603.00 | 604.00 | - | -0.58% | - |
| Jul 25, 2025 | 605.00 | 609.00 | 605.00 | 607.50 | - | 0.33% | - |
| Jul 24, 2025 | 611.50 | 611.50 | 604.50 | 605.50 | - | -0.49% | - |
| Jul 23, 2025 | 608.00 | 608.50 | 602.50 | 608.50 | - | 1.16% | - |
| Jul 22, 2025 | 594.00 | 601.50 | 594.00 | 601.50 | - | 1.01% | - |
| Jul 21, 2025 | 597.00 | 597.00 | 594.50 | 595.50 | - | 0.08% | - |
| Jul 18, 2025 | 597.00 | 597.50 | 595.00 | 595.00 | - | 0.17% | - |
| Jul 17, 2025 | 603.50 | 603.50 | 594.00 | 594.00 | - | -0.75% | - |
| Jul 16, 2025 | 594.50 | 600.50 | 594.50 | 598.50 | - | 0.17% | - |
| Jul 15, 2025 | 607.00 | 607.00 | 597.50 | 597.50 | - | -0.75% | - |
| Jul 14, 2025 | 593.00 | 603.50 | 593.00 | 602.00 | - | 0.67% | - |
| Jul 11, 2025 | 600.00 | 602.00 | 598.00 | 598.00 | - | -0.50% | - |
| Jul 10, 2025 | 603.00 | 603.00 | 600.00 | 601.00 | - | -0.08% | - |
| Jul 9, 2025 | 601.00 | 604.00 | 597.00 | 601.50 | - | 0.25% | - |
| Jul 8, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | - | -0.33% | - |
| Jul 7, 2025 | 607.50 | 607.50 | 602.00 | 602.00 | - | -0.08% | - |
| Jul 4, 2025 | 596.00 | 604.50 | 596.00 | 602.50 | - | 0.67% | - |
| Jul 3, 2025 | 601.00 | 601.00 | 595.50 | 598.50 | - | -0.08% | - |
| Jul 2, 2025 | 608.50 | 608.50 | 599.00 | 599.00 | - | -0.99% | - |
| Jul 1, 2025 | 602.00 | 605.00 | 602.00 | 605.00 | - | 0.92% | - |
| Jun 30, 2025 | 603.00 | 603.00 | 598.00 | 599.50 | - | -0.08% | - |
| Jun 27, 2025 | 602.50 | 602.50 | 597.50 | 600.00 | - | 0.42% | - |
| Jun 26, 2025 | 596.00 | 599.50 | 596.00 | 597.50 | - | 0.67% | - |
| Jun 25, 2025 | 607.50 | 607.50 | 593.50 | 593.50 | - | -1.90% | - |
| Jun 24, 2025 | 614.50 | 614.50 | 601.00 | 605.00 | - | 0.41% | - |
| Jun 23, 2025 | 593.00 | 602.50 | 593.00 | 602.50 | - | 1.60% | - |
| Jun 20, 2025 | 599.50 | 599.50 | 593.00 | 593.00 | - | - | - |
| Jun 19, 2025 | 592.00 | 598.00 | 592.00 | 593.00 | - | -0.25% | - |
| Jun 18, 2025 | 590.00 | 596.50 | 590.00 | 594.50 | - | 1.11% | - |