Swisscom AG (FRA:SWJA)
Germany · Delayed Price · Currency is EUR 73.00
-0.50 (-0.68%)
At close: Mar 27, 2026
FRA:SWJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.50 | 75.00 | 71.50 | 73.00 | 73.00 | -0.68% | 1,323 |
| Mar 26, 2026 | 72.00 | 75.00 | 72.00 | 73.50 | 73.50 | -0.68% | - |
| Mar 25, 2026 | 72.50 | 75.50 | 72.50 | 74.00 | 74.00 | 0.68% | - |
| Mar 24, 2026 | 71.50 | 75.50 | 71.50 | 73.50 | 73.50 | - | - |
| Mar 23, 2026 | 69.00 | 73.50 | 69.00 | 73.50 | 73.50 | -0.68% | - |
| Mar 20, 2026 | 74.00 | 75.50 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 19, 2026 | 72.00 | 75.50 | 72.00 | 75.50 | 75.50 | - | - |
| Mar 18, 2026 | 76.50 | 76.50 | 74.00 | 75.50 | 75.50 | -2.58% | - |
| Mar 17, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | - | - |
| Mar 16, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | - | - |
| Mar 13, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.50 | 1.97% | - |
| Mar 12, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | -7.88% | - |
| Mar 11, 2026 | 74.00 | 82.50 | 74.00 | 82.50 | 82.50 | 7.14% | 1 |
| Mar 10, 2026 | 77.50 | 77.50 | 75.50 | 77.00 | 77.00 | -0.65% | - |
| Mar 9, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.50 | - | - |
| Mar 6, 2026 | 75.00 | 77.50 | 74.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 5, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | - |
| Mar 4, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 0.65% | - |
| Mar 3, 2026 | 74.00 | 77.50 | 74.00 | 77.50 | 77.50 | -0.64% | - |
| Mar 2, 2026 | 83.50 | 83.50 | 78.00 | 78.00 | 78.00 | -1.27% | 1 |
| Feb 27, 2026 | 73.00 | 79.00 | 73.00 | 79.00 | 79.00 | 2.60% | 565 |
| Feb 26, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 0.65% | - |
| Feb 25, 2026 | 74.50 | 76.50 | 74.00 | 76.50 | 76.50 | -1.29% | - |
| Feb 24, 2026 | 74.50 | 77.50 | 74.00 | 77.50 | 77.50 | 1.31% | - |
| Feb 23, 2026 | 72.00 | 76.50 | 72.00 | 76.50 | 76.50 | 1.32% | - |
| 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% | - |