Swisscom AG (FRA:SWJ)
Germany · Delayed Price · Currency is EUR 727.00
-3.12 (-0.43%)
At close: Mar 27, 2026
FRA:SWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -4.15% | - |
| Mar 26, 2026 | 758.50 | 758.50 | 758.50 | 758.50 | 730.12 | -0.65% | 3 |
| Mar 25, 2026 | 763.50 | 763.50 | 763.50 | 763.50 | 734.93 | -0.13% | 6 |
| Mar 24, 2026 | 757.00 | 764.50 | 757.00 | 764.50 | 735.89 | 0.33% | 22 |
| Mar 23, 2026 | 733.00 | 762.00 | 733.00 | 762.00 | 733.48 | 2.63% | 3 |
| Mar 20, 2026 | 777.00 | 777.00 | 742.50 | 742.50 | 714.71 | -2.81% | 3 |
| Mar 19, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 735.41 | -5.56% | - |
| Mar 18, 2026 | 808.00 | 809.00 | 808.00 | 809.00 | 778.73 | 2.21% | 14 |
| Mar 17, 2026 | 791.50 | 791.50 | 791.50 | 791.50 | 761.88 | -0.81% | - |
| Mar 16, 2026 | 797.00 | 798.00 | 797.00 | 798.00 | 768.14 | 1.72% | 12 |
| Mar 13, 2026 | 784.50 | 784.50 | 784.50 | 784.50 | 755.14 | - | - |
| Mar 12, 2026 | 784.50 | 784.50 | 784.50 | 784.50 | 755.14 | -0.51% | - |
| Mar 11, 2026 | 788.50 | 788.50 | 788.50 | 788.50 | 758.99 | -0.19% | - |
| Mar 10, 2026 | 811.00 | 811.00 | 790.00 | 790.00 | 760.44 | -1.37% | 15 |
| Mar 9, 2026 | 792.50 | 801.00 | 792.50 | 801.00 | 771.02 | 1.39% | 5 |
| Mar 6, 2026 | 794.50 | 794.50 | 788.50 | 790.00 | 760.44 | -0.19% | 174 |
| Mar 5, 2026 | 791.50 | 791.50 | 791.50 | 791.50 | 761.88 | 0.38% | - |
| Mar 4, 2026 | 788.50 | 788.50 | 788.50 | 788.50 | 758.99 | 0.70% | - |
| Mar 3, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 753.70 | -0.89% | - |
| Mar 2, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 760.44 | 3.00% | 5 |
| Feb 27, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 738.30 | -1.60% | - |
| Feb 26, 2026 | 779.50 | 779.50 | 779.50 | 779.50 | 750.33 | -0.95% | - |
| Feb 25, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 757.55 | -0.19% | - |
| Feb 24, 2026 | 788.50 | 788.50 | 788.50 | 788.50 | 758.99 | 1.35% | - |
| Feb 23, 2026 | 775.50 | 778.50 | 775.50 | 778.00 | 748.89 | 1.37% | 32 |
| Feb 20, 2026 | 777.50 | 777.50 | 767.50 | 767.50 | 738.78 | -1.85% | 10 |
| Feb 19, 2026 | 770.50 | 782.00 | 770.00 | 782.00 | 752.74 | 0.39% | 18 |
| Feb 18, 2026 | 776.00 | 779.00 | 776.00 | 779.00 | 749.85 | 0.52% | 43 |
| Feb 17, 2026 | 763.50 | 775.00 | 763.50 | 775.00 | 746.00 | 0.45% | 13 |
| Feb 16, 2026 | 771.50 | 771.50 | 771.50 | 771.50 | 742.63 | 2.46% | - |
| Feb 13, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 724.82 | 3.15% | - |
| Feb 12, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 702.68 | 0.34% | - |
| Feb 11, 2026 | 717.50 | 727.50 | 717.50 | 727.50 | 700.28 | 1.11% | 4 |
| Feb 10, 2026 | 719.50 | 719.50 | 719.50 | 719.50 | 692.57 | -0.83% | - |
| Feb 9, 2026 | 725.50 | 725.50 | 725.50 | 725.50 | 698.35 | 0.48% | - |
| Feb 6, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 694.98 | 0.84% | - |
| Feb 5, 2026 | 723.50 | 723.50 | 716.00 | 716.00 | 689.21 | -1.04% | 14 |
| Feb 4, 2026 | 693.00 | 723.50 | 693.00 | 723.50 | 696.43 | 4.03% | 28 |
| Feb 3, 2026 | 694.00 | 695.50 | 686.50 | 695.50 | 669.47 | 0.43% | 25 |
| Feb 2, 2026 | 683.50 | 692.50 | 683.50 | 692.50 | 666.59 | 0.14% | 3 |
| Jan 30, 2026 | 691.50 | 691.50 | 691.50 | 691.50 | 665.62 | 0.44% | - |
| Jan 29, 2026 | 688.50 | 688.50 | 688.50 | 688.50 | 662.73 | 0.95% | - |
| Jan 28, 2026 | 686.50 | 686.50 | 682.00 | 682.00 | 656.48 | 2.02% | 11 |
| Jan 27, 2026 | 657.50 | 668.50 | 657.50 | 668.50 | 643.48 | 1.67% | 13 |
| Jan 26, 2026 | 657.50 | 657.50 | 657.50 | 657.50 | 632.89 | 1.70% | - |
| Jan 23, 2026 | 646.50 | 646.50 | 646.50 | 646.50 | 622.31 | -0.39% | - |
| Jan 22, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 624.71 | 0.62% | - |
| Jan 21, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 620.86 | -0.15% | - |
| Jan 20, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 621.83 | 2.46% | - |
| Jan 19, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 606.91 | -1.18% | - |