Swisscom AG (LON:0QKI)
London · Delayed Price · Currency is GBP · Price in CHF 576.59
-6.42 (-1.10%)
At close: Nov 28, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 589.50 | 592.00 | 579.00 | 581.88 | 581.88 | -0.95% | 22,763 |
| Nov 13, 2025 | 594.25 | 595.00 | 584.75 | 587.49 | 587.49 | -2.32% | 11,960 |
| Nov 12, 2025 | 599.25 | 602.50 | 593.00 | 601.44 | 601.44 | 1.61% | 7,219 |
| Nov 11, 2025 | 600.50 | 602.50 | 590.50 | 591.92 | 591.92 | -1.56% | 8,823 |
| Nov 10, 2025 | 596.75 | 602.50 | 593.00 | 601.29 | 601.29 | -0.28% | 5,922 |
| Nov 7, 2025 | 590.25 | 604.00 | 590.50 | 603.00 | 603.00 | 2.72% | 21,487 |
| Nov 6, 2025 | 578.75 | 591.59 | 575.00 | 587.01 | 587.01 | 2.45% | 34,898 |
| Nov 5, 2025 | 577.75 | 580.00 | 572.75 | 572.97 | 572.96 | -0.70% | 21,699 |
| Nov 4, 2025 | 584.00 | 584.00 | 574.00 | 577.00 | 577.00 | -1.47% | 13,248 |
| Nov 3, 2025 | 588.00 | 590.00 | 583.50 | 585.59 | 585.59 | -0.64% | 10,922 |
| Oct 31, 2025 | 590.25 | 593.50 | 586.00 | 589.38 | 589.38 | 0.56% | 21,431 |
| Oct 30, 2025 | 578.25 | 592.00 | 571.00 | 586.08 | 586.07 | 1.44% | 17,618 |
| Oct 29, 2025 | 584.00 | 586.50 | 575.00 | 577.74 | 577.74 | -1.33% | 6,844 |
| Oct 28, 2025 | 588.50 | 590.00 | 577.50 | 585.50 | 585.50 | 0.11% | 8,533 |
| Oct 27, 2025 | 589.00 | 591.00 | 583.50 | 584.88 | 584.88 | -0.43% | 23,822 |
| Oct 24, 2025 | 585.00 | 589.00 | 582.00 | 587.40 | 587.40 | -1.03% | 70,532 |
| Oct 23, 2025 | 594.25 | 595.00 | 587.25 | 593.53 | 593.53 | 0.45% | 3,741 |
| Oct 22, 2025 | 596.75 | 598.00 | 588.50 | 590.90 | 590.90 | -0.36% | 7,613 |
| Oct 21, 2025 | 591.75 | 596.25 | 591.00 | 593.01 | 593.01 | 0.07% | 11,759 |
| Oct 20, 2025 | 592.75 | 595.25 | 591.50 | 592.59 | 592.59 | 0.17% | 10,990 |
| Oct 17, 2025 | 590.25 | 594.50 | 587.50 | 591.57 | 591.57 | 0.97% | 13,335 |
| Oct 16, 2025 | 585.50 | 590.50 | 584.50 | 585.87 | 585.87 | -0.11% | 5,886 |
| Oct 15, 2025 | 582.00 | 589.00 | 579.50 | 586.50 | 586.50 | 0.51% | 21,282 |
| Oct 14, 2025 | 577.75 | 586.75 | 576.00 | 583.55 | 583.55 | 0.96% | 87,997 |
| Oct 13, 2025 | 588.50 | 589.00 | 575.89 | 578.00 | 578.00 | -1.62% | 15,773 |
| Oct 10, 2025 | 588.50 | 592.50 | 582.00 | 587.50 | 587.50 | -1.12% | 10,032 |
| Oct 9, 2025 | 593.25 | 598.00 | 592.00 | 594.16 | 594.15 | 0.29% | 5,382 |
| Oct 8, 2025 | 593.75 | 596.50 | 591.97 | 592.42 | 592.41 | -0.03% | 14,885 |
| Oct 7, 2025 | 588.00 | 594.00 | 587.00 | 592.59 | 592.59 | 0.77% | 12,589 |
| Oct 6, 2025 | 587.50 | 591.50 | 586.50 | 588.04 | 588.04 | -0.33% | 7,097 |
| Oct 3, 2025 | 586.50 | 590.25 | 585.00 | 590.00 | 590.00 | 0.85% | 6,711 |
| Oct 2, 2025 | 584.00 | 590.50 | 576.50 | 585.01 | 585.01 | 1.04% | 24,164 |
| Oct 1, 2025 | 575.75 | 582.50 | 575.50 | 578.97 | 578.97 | 0.27% | 6,070 |
| Sep 30, 2025 | 577.25 | 578.51 | 570.00 | 577.39 | 577.38 | -0.79% | 12,837 |
| Sep 29, 2025 | 582.50 | 583.00 | 577.93 | 582.00 | 582.00 | 0.43% | 4,808 |
| Sep 26, 2025 | 578.25 | 582.25 | 576.50 | 579.50 | 579.50 | 0.34% | 6,418 |
| Sep 25, 2025 | 569.50 | 579.00 | 569.00 | 577.54 | 577.54 | 0.70% | 98,897 |
| Sep 24, 2025 | 570.75 | 573.51 | 568.50 | 573.51 | 573.51 | 0.76% | 24,730 |
| Sep 23, 2025 | 569.00 | 571.50 | 567.00 | 569.16 | 569.16 | -1.62% | 14,639 |
| Sep 22, 2025 | 576.75 | 579.50 | 571.39 | 578.50 | 578.50 | 0.01% | 14,064 |