Swisscom AG (LON:0QKI)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 688.50
+25.00 (3.77%)
Oct 22, 2026, 4:20 PM BST
LON:0QKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 674.00 | 689.00 | 673.00 | 688.50 | 688.50 | 2.99% | 742 |
| Oct 21, 2026 | 665.00 | 669.75 | 662.00 | 668.50 | 668.50 | -0.74% | 4,632 |
| Oct 20, 2026 | 671.25 | 676.00 | 670.00 | 673.50 | 673.50 | 0.45% | 14,603 |
| Oct 19, 2026 | 667.00 | 672.50 | 666.00 | 670.50 | 670.50 | 0.37% | 759 |
| Oct 16, 2026 | 656.25 | 668.00 | 655.50 | 668.00 | 668.00 | 1.67% | 9,525 |
| Oct 15, 2026 | 651.25 | 661.25 | 653.00 | 657.00 | 657.00 | 2.78% | 10,032 |
| Oct 14, 2026 | 636.25 | 640.50 | 635.50 | 639.25 | 639.25 | 1.43% | 1,360 |
| Oct 13, 2026 | 630.25 | 635.50 | 627.00 | 630.25 | 630.25 | 0.68% | 9,264 |
| Oct 12, 2026 | 629.50 | 633.50 | 623.75 | 626.00 | 626.00 | -0.36% | 10,776 |
| Oct 9, 2026 | 638.75 | 645.00 | 623.00 | 628.27 | 628.27 | -2.59% | 10,589 |
| Oct 8, 2026 | 644.00 | 651.00 | 644.00 | 645.00 | 645.00 | - | 166,290 |
| Oct 7, 2026 | 633.75 | 645.00 | 632.00 | 645.00 | 645.00 | 2.50% | 2,310 |
| Oct 6, 2026 | 645.00 | 648.50 | 628.00 | 629.25 | 629.25 | -2.21% | 3,329 |
| Oct 5, 2026 | 642.00 | 645.50 | 639.00 | 643.50 | 643.50 | 0.70% | 6,415 |
| Oct 2, 2026 | 630.25 | 639.50 | 628.50 | 639.00 | 639.00 | 1.47% | 1,083 |
| Oct 1, 2026 | 631.25 | 635.75 | 626.50 | 629.75 | 629.75 | -0.67% | 1,743 |
| Sep 30, 2026 | 638.25 | 641.50 | 634.00 | 634.00 | 634.00 | -0.80% | 54,596 |
| Sep 29, 2026 | 638.25 | 644.50 | 636.00 | 639.08 | 639.08 | -0.45% | 8,359 |
| Sep 28, 2026 | 660.50 | 663.00 | 641.50 | 642.00 | 642.00 | -1.98% | 8,914 |
| Sep 25, 2026 | 655.75 | 662.00 | 653.50 | 655.00 | 655.00 | -0.46% | 1,594 |
| Sep 24, 2026 | 654.75 | 664.25 | 652.50 | 658.00 | 658.00 | 0.53% | 15,564 |
| Sep 23, 2026 | 650.25 | 656.13 | 642.50 | 654.50 | 654.50 | 0.61% | 95,731 |
| Sep 22, 2026 | 653.75 | 659.00 | 646.50 | 650.50 | 650.50 | -0.80% | 37,435 |
| Sep 21, 2026 | 645.00 | 659.00 | 642.00 | 655.75 | 655.75 | 1.12% | 65,538 |
| Sep 18, 2026 | 666.00 | 668.50 | 648.37 | 648.50 | 648.50 | -3.85% | 122,867 |
| Sep 17, 2026 | 674.75 | 677.75 | 670.25 | 674.50 | 674.50 | 0.24% | 24,590 |
| Sep 16, 2026 | 670.75 | 676.00 | 668.97 | 672.87 | 672.87 | 0.50% | 37,562 |
| Sep 15, 2026 | 657.25 | 673.00 | 656.50 | 669.51 | 669.51 | 1.14% | 75,234 |
| Sep 14, 2026 | 652.25 | 664.00 | 651.50 | 661.94 | 661.94 | 1.61% | 16,877 |
| Sep 11, 2026 | 649.50 | 656.00 | 646.50 | 651.42 | 651.42 | 0.30% | 57,935 |
| Sep 10, 2026 | 642.50 | 652.00 | 641.97 | 649.48 | 649.48 | 1.32% | 16,630 |
| Sep 9, 2026 | 648.00 | 653.50 | 640.87 | 641.00 | 641.00 | 0.41% | 24,186 |
| Sep 8, 2026 | 635.25 | 649.50 | 632.00 | 638.38 | 638.38 | 0.70% | 41,160 |
| Sep 7, 2026 | 630.25 | 635.00 | 630.00 | 633.96 | 633.96 | 0.08% | 82,626 |
| Sep 4, 2026 | 633.75 | 635.50 | 629.00 | 633.44 | 633.44 | -0.31% | 57,686 |
| Sep 3, 2026 | 634.75 | 640.50 | 632.97 | 635.41 | 635.41 | 0.81% | 13,061 |
| Sep 2, 2026 | 627.00 | 637.50 | 626.50 | 630.31 | 630.31 | 0.45% | 44,984 |
| Sep 1, 2026 | 625.50 | 633.50 | 621.00 | 627.50 | 627.50 | 0.16% | 24,700 |
| Aug 31, 2026 | 631.00 | 633.50 | 626.42 | 626.50 | 626.50 | -0.83% | 17,256 |
| Aug 28, 2026 | 630.25 | 634.50 | 624.50 | 631.75 | 631.75 | 1.02% | 12,378 |
| Aug 27, 2026 | 636.75 | 640.00 | 624.00 | 625.36 | 625.36 | -1.75% | 50,717 |
| Aug 26, 2026 | 641.50 | 643.00 | 636.37 | 636.50 | 636.50 | -0.68% | 9,584 |
| Aug 25, 2026 | 631.75 | 642.50 | 631.00 | 640.87 | 640.87 | 1.40% | 20,715 |
| Aug 24, 2026 | 631.25 | 635.00 | 629.00 | 632.00 | 632.00 | 0.26% | 37,895 |
| Aug 21, 2026 | 636.25 | 639.00 | 629.00 | 630.36 | 630.36 | -0.73% | 35,354 |
| Aug 20, 2026 | 634.25 | 636.50 | 633.00 | 635.00 | 635.00 | 0.05% | 30,514 |
| Aug 19, 2026 | 635.25 | 640.00 | 632.00 | 634.68 | 634.68 | -0.72% | 33,937 |
| Aug 18, 2026 | 636.75 | 641.50 | 621.50 | 639.29 | 639.29 | 0.99% | 139,397 |
| Aug 17, 2026 | 634.75 | 641.00 | 631.50 | 633.04 | 633.04 | -0.15% | 8,336 |
| Aug 14, 2026 | 636.25 | 639.00 | 633.50 | 634.01 | 634.01 | -0.63% | 22,350 |