Swisscom AG (LON:0QKI)
London · Delayed Price · Currency is GBP · Price in CHF 633.50
+1.41 (0.22%)
At close: Jan 30, 2026
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 630.75 | 634.50 | 629.66 | 633.50 | 633.50 | 0.22% | 9,794 |
| Jan 29, 2026 | 631.25 | 635.50 | 629.50 | 632.10 | 632.09 | -0.14% | 42,445 |
| Jan 28, 2026 | 626.00 | 634.75 | 625.00 | 633.00 | 633.00 | 1.13% | 16,294 |
| Jan 27, 2026 | 607.50 | 629.50 | 603.50 | 625.93 | 625.93 | 3.00% | 36,255 |
| Jan 26, 2026 | 609.00 | 612.00 | 605.38 | 607.69 | 607.69 | 0.53% | 32,698 |
| Jan 23, 2026 | 603.50 | 608.50 | 602.00 | 604.51 | 604.51 | 0.36% | 23,458 |
| Jan 22, 2026 | 598.75 | 607.00 | 598.00 | 602.36 | 602.36 | 0.69% | 12,578 |
| Jan 21, 2026 | 597.75 | 602.50 | 594.00 | 598.26 | 598.26 | -0.46% | 7,477 |
| Jan 20, 2026 | 600.00 | 606.00 | 595.50 | 601.01 | 601.01 | -0.15% | 42,814 |
| Jan 19, 2026 | 594.25 | 603.75 | 594.50 | 601.91 | 601.91 | 1.07% | 4,591 |
| Jan 16, 2026 | 595.75 | 597.75 | 593.50 | 595.56 | 595.56 | 0.50% | 88,226 |
| Jan 15, 2026 | 592.75 | 596.00 | 589.00 | 592.61 | 592.61 | -0.47% | 6,211 |
| Jan 14, 2026 | 582.50 | 595.50 | 582.50 | 595.41 | 595.41 | 1.98% | 50,390 |
| Jan 13, 2026 | 587.00 | 589.50 | 581.50 | 583.85 | 583.85 | -0.67% | 5,824 |
| Jan 12, 2026 | 586.50 | 589.25 | 585.50 | 587.80 | 587.79 | 0.30% | 3,941 |
| Jan 9, 2026 | 588.50 | 591.00 | 585.00 | 586.02 | 586.02 | -0.74% | 58,405 |
| Jan 8, 2026 | 589.00 | 594.00 | 587.00 | 590.41 | 590.41 | -0.03% | 22,631 |
| Jan 7, 2026 | 586.00 | 594.25 | 586.50 | 590.56 | 590.56 | 0.91% | 50,082 |
| Jan 6, 2026 | 580.00 | 588.00 | 579.50 | 585.25 | 585.25 | 1.64% | 4,910 |
| Jan 5, 2026 | 575.25 | 579.00 | 570.25 | 575.80 | 575.80 | 0.07% | 6,445 |
| Dec 30, 2025 | 573.25 | 576.27 | 573.00 | 575.41 | 575.41 | 0.77% | 4,321 |
| Dec 29, 2025 | 568.00 | 574.50 | 567.50 | 571.01 | 571.01 | 0.44% | 11,940 |
| Dec 24, 2025 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | 0.44% | 5,114 |
| Dec 23, 2025 | 567.50 | 569.50 | 567.00 | 566.00 | 566.00 | -0.50% | 15,987 |
| Dec 22, 2025 | 567.50 | 569.00 | 562.25 | 568.86 | 568.86 | 0.03% | 79,865 |
| Dec 19, 2025 | 564.00 | 569.50 | 564.00 | 568.67 | 568.67 | 0.66% | 10,442 |
| Dec 18, 2025 | 565.00 | 567.33 | 563.50 | 564.92 | 564.92 | 0.29% | 7,741 |
| Dec 17, 2025 | 560.50 | 566.50 | 560.00 | 563.31 | 563.31 | 0.23% | 56,242 |
| Dec 16, 2025 | 561.50 | 563.00 | 558.00 | 562.00 | 562.00 | 0.35% | 55,945 |
| Dec 15, 2025 | 556.75 | 563.25 | 555.50 | 560.03 | 560.03 | 0.63% | 54,568 |
| Dec 12, 2025 | 548.50 | 557.50 | 547.00 | 556.53 | 556.53 | 1.35% | 76,299 |
| Dec 11, 2025 | 552.25 | 554.00 | 549.00 | 549.10 | 549.10 | -0.44% | 33,710 |
| Dec 10, 2025 | 552.75 | 553.50 | 545.50 | 551.54 | 551.54 | -0.89% | 14,171 |
| Dec 9, 2025 | 555.25 | 558.50 | 551.47 | 556.51 | 556.51 | 0.41% | 10,660 |
| Dec 8, 2025 | 557.75 | 558.50 | 552.50 | 554.22 | 554.22 | -0.59% | 5,859 |
| Dec 5, 2025 | 559.25 | 560.50 | 555.50 | 557.51 | 557.51 | -0.61% | 4,309 |
| Dec 4, 2025 | 562.50 | 565.25 | 557.25 | 560.92 | 560.92 | -0.42% | 10,782 |
| Dec 3, 2025 | 566.50 | 568.00 | 562.42 | 563.26 | 563.26 | -0.85% | 17,890 |
| Dec 2, 2025 | 569.00 | 570.06 | 562.16 | 568.09 | 568.09 | -0.95% | 29,813 |
| Dec 1, 2025 | 578.25 | 580.00 | 571.50 | 573.52 | 573.52 | -0.53% | 7,542 |
| Nov 28, 2025 | 581.50 | 582.50 | 575.00 | 576.59 | 576.59 | -1.10% | 19,131 |
| Nov 27, 2025 | 584.50 | 596.50 | 579.00 | 583.01 | 583.01 | 0.23% | 17,088 |
| Nov 26, 2025 | 582.50 | 585.50 | 579.50 | 581.70 | 581.70 | -0.27% | 14,514 |
| Nov 25, 2025 | 577.75 | 589.25 | 576.50 | 583.29 | 583.28 | 0.48% | 10,441 |
| Nov 24, 2025 | 575.75 | 580.62 | 571.50 | 580.50 | 580.50 | 1.04% | 105,799 |
| Nov 21, 2025 | 576.75 | 582.50 | 574.39 | 574.50 | 574.50 | -0.22% | 6,130 |
| Nov 20, 2025 | 578.25 | 579.56 | 571.50 | 575.79 | 575.79 | -0.40% | 12,061 |
| Nov 19, 2025 | 580.50 | 582.00 | 577.41 | 578.13 | 578.13 | -0.32% | 3,629 |
| Nov 18, 2025 | 581.00 | 581.50 | 578.50 | 580.00 | 580.00 | -0.58% | 8,014 |
| Nov 17, 2025 | 583.00 | 585.50 | 577.50 | 583.38 | 583.38 | 0.26% | 4,583 |