Swisscom AG (FRA:SWJ)
Germany · Delayed Price · Currency is EUR 612.00
+7.00 (1.16%)
At close: Dec 19, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.17% | 24 |
| Dec 4, 2025 | 605.50 | 605.50 | 600.00 | 600.00 | 600.00 | -1.32% | 50 |
| Dec 3, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.75% | - |
| Dec 2, 2025 | 612.00 | 612.00 | 603.50 | 603.50 | 603.50 | -1.95% | 5 |
| Dec 1, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | -1.28% | - |
| Nov 28, 2025 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | -0.56% | - |
| Nov 27, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -0.16% | - |
| Nov 26, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 1.13% | - |
| Nov 25, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 1.31% | - |
| Nov 24, 2025 | 621.00 | 621.00 | 613.00 | 613.00 | 613.00 | -1.61% | 7 |
| Nov 21, 2025 | 614.00 | 623.00 | 614.00 | 623.00 | 623.00 | -0.72% | 7 |
| Nov 20, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 0.24% | - |
| Nov 19, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | - |
| Nov 18, 2025 | 624.00 | 626.00 | 624.00 | 626.00 | 626.00 | -0.71% | 10 |
| Nov 17, 2025 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | 0.08% | - |
| Nov 14, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -2.40% | 15 |
| Nov 13, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | -0.54% | - |
| Nov 12, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.93% | - |
| Nov 11, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.16% | - |
| Nov 10, 2025 | 656.50 | 656.50 | 640.00 | 642.00 | 642.00 | 0.16% | 50 |
| Nov 7, 2025 | 633.50 | 641.00 | 633.50 | 641.00 | 641.00 | 4.14% | 10 |
| Nov 6, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | -0.65% | - |
| Nov 5, 2025 | 617.00 | 619.50 | 617.00 | 619.50 | 619.50 | 0.24% | 40 |
| Nov 4, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -1.28% | - |
| Nov 3, 2025 | 634.50 | 634.50 | 626.00 | 626.00 | 626.00 | -1.65% | 24 |
| Oct 31, 2025 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 3.33% | - |
| Oct 30, 2025 | 620.00 | 620.00 | 616.00 | 616.00 | 616.00 | -2.38% | 8 |
| Oct 29, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | - |
| Oct 28, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.24% | - |
| Oct 27, 2025 | 639.00 | 639.00 | 632.50 | 632.50 | 632.50 | -0.78% | 53 |
| Oct 24, 2025 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | -0.55% | - |
| Oct 23, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.23% | - |
| Oct 22, 2025 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | 0.23% | - |
| Oct 21, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.31% | - |
| Oct 20, 2025 | 646.50 | 646.50 | 643.00 | 643.00 | 643.00 | 2.23% | 10 |
| Oct 17, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.94% | - |
| Oct 16, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.63% | - |
| Oct 15, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0.88% | - |
| Oct 14, 2025 | 617.50 | 625.50 | 617.50 | 625.50 | 625.50 | -0.95% | 8 |
| Oct 13, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | - | - |