Swisscom AG (FRA:SWJA)
Germany · Delayed Price · Currency is EUR 75.50
-0.50 (-0.66%)
At close: Feb 20, 2026
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 73.50 | 75.50 | 73.00 | 75.50 | 75.50 | -0.66% | - |
| Feb 19, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -0.65% | - |
| Feb 18, 2026 | 73.50 | 76.50 | 73.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 17, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 5.56% | - |
| Feb 16, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -4.64% | - |
| Feb 13, 2026 | 71.00 | 75.50 | 71.00 | 75.50 | 75.50 | 7.86% | - |
| Feb 12, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Feb 11, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | - |
| Feb 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Feb 6, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -9.27% | - |
| Feb 5, 2026 | 68.50 | 75.50 | 68.50 | 75.50 | 75.50 | 11.03% | 1 |
| Feb 4, 2026 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | -6.21% | - |
| Feb 3, 2026 | 65.00 | 72.50 | 65.00 | 72.50 | 72.50 | 10.69% | 3 |
| Feb 2, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | - | - |
| Jan 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jan 29, 2026 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | - |
| Jan 28, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - | - |
| Jan 27, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 3.20% | - |
| Jan 26, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | - |
| Jan 23, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Jan 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jan 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 20, 2026 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 19, 2026 | 59.50 | 61.50 | 59.50 | 61.00 | 61.00 | 0.83% | - |
| Jan 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 15, 2026 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | - |
| Jan 14, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | - |
| Jan 13, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 12, 2026 | 59.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | - |
| Jan 9, 2026 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 8, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1 |
| Jan 7, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | - |
| Jan 6, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | - |
| Jan 5, 2026 | 59.50 | 59.50 | 58.00 | 58.50 | 58.50 | - | - |
| Jan 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Dec 30, 2025 | 57.50 | 63.50 | 57.50 | 58.50 | 58.50 | 0.86% | 114 |
| Dec 29, 2025 | 57.00 | 63.00 | 57.00 | 58.00 | 58.00 | -7.94% | 98 |
| Dec 23, 2025 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 9.57% | - |
| Dec 22, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
| Dec 19, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
| Dec 18, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.88% | - |
| Dec 17, 2025 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | - | - |
| Dec 16, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | - |
| Dec 15, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | - | - |
| Dec 12, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 0.89% | - |
| Dec 11, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | - |
| Dec 10, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 9, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 0.89% | - |
| Dec 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |