Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	705.00	707.00	697.00	703.57	703.57	0.10%	89,699
Feb 19, 2026	705.50	708.00	698.25	702.87	702.87	-1.21%	22,273
Feb 18, 2026	707.50	721.00	701.50	711.47	711.46	0.70%	62,721
Feb 17, 2026	702.00	709.00	700.50	706.53	706.53	1.26%	15,335
Feb 16, 2026	692.75	705.50	688.00	697.74	697.74	0.12%	21,115
Feb 13, 2026	686.50	705.59	687.00	696.90	696.90	4.29%	31,592
Feb 12, 2026	662.50	689.50	647.50	668.24	668.24	-0.80%	26,931
Feb 11, 2026	655.75	674.50	656.00	673.60	673.60	2.76%	38,520
Feb 10, 2026	658.75	660.00	653.50	655.49	655.49	-0.23%	10,249
Feb 9, 2026	661.50	664.00	655.50	657.00	657.00	-0.24%	14,448
Feb 6, 2026	660.00	666.00	656.00	658.59	658.59	-0.50%	38,987
Feb 5, 2026	658.75	662.00	649.50	661.90	661.90	0.34%	16,567
Feb 4, 2026	638.25	664.00	638.50	659.69	659.69	4.18%	140,196
Feb 3, 2026	636.25	637.50	628.50	633.23	633.23	-0.29%	9,473
Feb 2, 2026	636.25	639.50	633.18	635.10	635.10	0.25%	37,586
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%	29,510
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