Swisscom AG (FRA:SWJ)
Germany · Delayed Price · Currency is EUR 615.50
-8.00 (-1.28%)
At close: Dec 1, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -1.33% | - |
| Oct 9, 2025 | 636.50 | 640.00 | 636.50 | 640.00 | 640.00 | 0.08% | 40 |
| Oct 8, 2025 | 636.00 | 639.50 | 636.00 | 639.50 | 639.50 | 0.87% | 10 |
| Oct 7, 2025 | 631.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.16% | 20 |
| Oct 6, 2025 | 628.50 | 633.00 | 628.50 | 633.00 | 633.00 | 1.04% | 9 |
| Oct 3, 2025 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.08% | - |
| Oct 2, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 1.38% | - |
| Oct 1, 2025 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | 0.57% | - |
| Sep 30, 2025 | 616.50 | 616.50 | 613.00 | 614.00 | 614.00 | -0.73% | 42 |
| Sep 29, 2025 | 624.00 | 624.00 | 618.50 | 618.50 | 618.50 | -0.08% | 30 |
| Sep 26, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1.23% | - |
| Sep 25, 2025 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | 0.66% | - |
| Sep 24, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | -0.33% | - |
| Sep 23, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -1.46% | - |