Swisscom AG (FRA:SWJ)
Germany · Delayed Price · Currency is EUR 710.00
-5.00 (-0.70%)
At close: Apr 23, 2026
FRA:SWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Apr 21, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2.14% | - |
| Apr 20, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 1 |
| Apr 17, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.70% | - |
| Apr 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | - |
| Apr 15, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Apr 14, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Apr 13, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.70% | - |
| Apr 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2.07% | - |
| Apr 9, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -3.97% | - |
| Apr 8, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 4.86% | - |
| Apr 7, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.91% | - |
| Apr 2, 2026 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | -2.53% | - |
| Apr 1, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -0.48% | - |
| Mar 31, 2026 | 734.50 | 735.50 | 734.50 | 735.50 | 735.50 | 0.68% | 6 |
| Mar 30, 2026 | 723.00 | 730.50 | 723.00 | 730.50 | 730.50 | 0.48% | 2 |
| 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% | - |