Swisscom AG (FRA:SWJ)
Germany · Delayed Price · Currency is EUR 782.00
+3.00 (0.39%)
At close: Feb 19, 2026
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 777.50 | 777.50 | 767.50 | 767.50 | 767.50 | -1.85% | 10 |
| Feb 19, 2026 | 770.50 | 782.00 | 770.00 | 782.00 | 782.00 | 0.39% | 18 |
| Feb 18, 2026 | 776.00 | 779.00 | 776.00 | 779.00 | 779.00 | 0.52% | 43 |
| Feb 17, 2026 | 763.50 | 775.00 | 763.50 | 775.00 | 775.00 | 0.45% | 13 |
| Feb 16, 2026 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | 2.46% | - |
| Feb 13, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 3.15% | - |
| Feb 12, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.34% | - |
| Feb 11, 2026 | 717.50 | 727.50 | 717.50 | 727.50 | 727.50 | 1.11% | 4 |
| Feb 10, 2026 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | -0.83% | - |
| Feb 9, 2026 | 725.50 | 725.50 | 725.50 | 725.50 | 725.50 | 0.48% | - |
| Feb 6, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0.84% | - |
| Feb 5, 2026 | 723.50 | 723.50 | 716.00 | 716.00 | 716.00 | -1.04% | 14 |
| Feb 4, 2026 | 693.00 | 723.50 | 693.00 | 723.50 | 723.50 | 4.03% | 28 |
| Feb 3, 2026 | 694.00 | 695.50 | 686.50 | 695.50 | 695.50 | 0.43% | 25 |
| Feb 2, 2026 | 683.50 | 692.50 | 683.50 | 692.50 | 692.50 | 0.14% | 3 |
| Jan 30, 2026 | 691.50 | 691.50 | 691.50 | 691.50 | 691.50 | 0.44% | - |
| Jan 29, 2026 | 688.50 | 688.50 | 688.50 | 688.50 | 688.50 | 0.95% | - |
| Jan 28, 2026 | 686.50 | 686.50 | 682.00 | 682.00 | 682.00 | 2.02% | 11 |
| Jan 27, 2026 | 657.50 | 668.50 | 657.50 | 668.50 | 668.50 | 1.67% | 13 |
| Jan 26, 2026 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | 1.70% | - |
| Jan 23, 2026 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -0.39% | - |
| Jan 22, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.62% | - |
| Jan 21, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.15% | - |
| Jan 20, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 2.46% | - |
| Jan 19, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -1.18% | - |
| Jan 16, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.55% | - |
| Jan 15, 2026 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | 2.23% | - |
| Jan 14, 2026 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | -1.18% | - |
| Jan 13, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1.03% | - |
| Jan 12, 2026 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | -0.24% | - |
| Jan 9, 2026 | 634.50 | 634.50 | 629.50 | 630.00 | 630.00 | -0.32% | 80 |
| Jan 8, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0.24% | - |
| Jan 7, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | 1.20% | - |
| Jan 6, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | - | - |
| Jan 5, 2026 | 621.00 | 623.50 | 621.00 | 623.00 | 623.00 | 0.73% | 47 |
| Jan 2, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | 0.32% | - |
| Dec 30, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | 0.82% | - |
| Dec 29, 2025 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | 0.25% | - |
| Dec 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.58% | - |
| Dec 22, 2025 | 611.50 | 611.50 | 606.50 | 606.50 | 606.50 | -0.90% | 10 |
| Dec 19, 2025 | 605.50 | 612.00 | 605.50 | 612.00 | 612.00 | 1.16% | 6 |
| Dec 18, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.50% | - |
| Dec 17, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | - |
| Dec 16, 2025 | 597.00 | 602.00 | 597.00 | 602.00 | 602.00 | 0.92% | 40 |
| Dec 15, 2025 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | 1.10% | - |
| Dec 12, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.34% | - |
| Dec 11, 2025 | 591.50 | 592.00 | 591.50 | 592.00 | 592.00 | 0.17% | 30 |
| Dec 10, 2025 | 587.00 | 591.00 | 587.00 | 591.00 | 591.00 | -0.17% | 16 |
| Dec 9, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0.17% | - |
| Dec 8, 2025 | 594.50 | 594.50 | 591.00 | 591.00 | 591.00 | -1.66% | 6 |