Swisscom AG (FRA:SWJA)
Germany · Delayed Price · Currency is EUR 71.00
+3.00 (4.41%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:SWJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | - | 0.74% | - |
| Apr 22, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -3.55% | - |
| Apr 21, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 0.71% | - |
| Apr 20, 2026 | 66.50 | 70.00 | 66.50 | 70.00 | 70.00 | 0.72% | - |
| Apr 17, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | -1.42% | - |
| Apr 16, 2026 | 68.00 | 70.50 | 67.00 | 70.50 | 70.50 | -0.70% | - |
| Apr 15, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 14, 2026 | 67.00 | 70.50 | 67.00 | 70.50 | 70.50 | -1.40% | - |
| Apr 13, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | -1.38% | - |
| Apr 10, 2026 | 70.00 | 72.50 | 69.50 | 72.50 | 72.50 | - | - |
| Apr 9, 2026 | 68.50 | 72.50 | 68.50 | 72.50 | 72.50 | 0.69% | - |
| Apr 8, 2026 | 67.50 | 72.00 | 67.50 | 72.00 | 72.00 | 0.70% | - |
| Apr 7, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | - | - |
| Apr 2, 2026 | 67.50 | 71.50 | 67.50 | 71.50 | 71.50 | - | - |
| Apr 1, 2026 | 69.50 | 71.50 | 68.50 | 71.50 | 71.50 | -0.69% | - |
| Mar 31, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | - | - |
| Mar 30, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | -1.37% | - |
| Mar 27, 2026 | 71.50 | 75.00 | 71.50 | 73.00 | 70.59 | -0.68% | 1,323 |
| Mar 26, 2026 | 72.00 | 75.00 | 72.00 | 73.50 | 71.08 | -0.68% | - |
| Mar 25, 2026 | 72.50 | 75.50 | 72.50 | 74.00 | 71.56 | 0.68% | - |
| Mar 24, 2026 | 71.50 | 75.50 | 71.50 | 73.50 | 71.08 | - | - |
| Mar 23, 2026 | 69.00 | 73.50 | 69.00 | 73.50 | 71.08 | -0.68% | - |
| Mar 20, 2026 | 74.00 | 75.50 | 74.00 | 74.00 | 71.56 | -1.99% | - |
| Mar 19, 2026 | 72.00 | 75.50 | 72.00 | 75.50 | 73.01 | - | - |
| Mar 18, 2026 | 76.50 | 76.50 | 74.00 | 75.50 | 73.01 | -2.58% | - |
| Mar 17, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 74.95 | - | - |
| Mar 16, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 74.95 | - | - |
| Mar 13, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 74.95 | 1.97% | - |
| Mar 12, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 73.50 | -7.88% | - |
| Mar 11, 2026 | 74.00 | 82.50 | 74.00 | 82.50 | 79.78 | 7.14% | 1 |
| Mar 10, 2026 | 77.50 | 77.50 | 75.50 | 77.00 | 74.46 | -0.65% | - |
| Mar 9, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 74.95 | - | - |
| Mar 6, 2026 | 75.00 | 77.50 | 74.50 | 77.50 | 74.95 | -0.64% | - |
| Mar 5, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 75.43 | - | - |
| Mar 4, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 75.43 | 0.65% | - |
| Mar 3, 2026 | 74.00 | 77.50 | 74.00 | 77.50 | 74.95 | -0.64% | - |
| Mar 2, 2026 | 83.50 | 83.50 | 78.00 | 78.00 | 75.43 | -1.27% | 1 |
| Feb 27, 2026 | 73.00 | 79.00 | 73.00 | 79.00 | 76.40 | 2.60% | 565 |
| Feb 26, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 74.46 | 0.65% | - |
| Feb 25, 2026 | 74.50 | 76.50 | 74.00 | 76.50 | 73.98 | -1.29% | - |
| Feb 24, 2026 | 74.50 | 77.50 | 74.00 | 77.50 | 74.95 | 1.31% | - |
| Feb 23, 2026 | 72.00 | 76.50 | 72.00 | 76.50 | 73.98 | 1.32% | - |
| Feb 20, 2026 | 73.50 | 75.50 | 73.00 | 75.50 | 73.01 | -0.66% | - |
| Feb 19, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 73.50 | -0.65% | - |
| Feb 18, 2026 | 73.50 | 76.50 | 73.50 | 76.50 | 73.98 | 0.66% | - |
| Feb 17, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 73.50 | 5.56% | - |
| Feb 16, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 69.63 | -4.64% | - |
| Feb 13, 2026 | 71.00 | 75.50 | 71.00 | 75.50 | 73.01 | 7.86% | - |
| Feb 12, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 67.69 | 1.45% | - |
| Feb 11, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 66.73 | 1.47% | - |