Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	69.23	70.39	68.48	68.48	68.48	-0.67%	5,786
Jun 6, 2025	68.77	69.17	68.73	68.95	68.95	-0.87%	14,563
Jun 5, 2025	69.62	69.83	69.44	69.55	69.55	0.29%	6,646
Jun 4, 2025	69.36	69.58	69.14	69.35	69.35	0.62%	10,328
Jun 3, 2025	69.01	69.07	68.80	68.93	68.93	-0.90%	11,957
Jun 2, 2025	69.22	69.55	69.00	69.55	69.55	1.15%	18,028
May 30, 2025	69.19	69.27	68.76	68.76	68.76	0.44%	6,152
May 29, 2025	68.94	69.94	68.26	68.46	68.46	-0.13%	4,560
May 28, 2025	68.22	68.73	68.22	68.55	68.55	-0.35%	4,609
May 27, 2025	68.98	69.00	68.49	68.79	68.79	-0.73%	5,250
May 23, 2025	68.75	69.35	68.75	69.30	69.30	0.72%	5,919
May 22, 2025	68.22	69.02	68.17	68.80	68.80	0.31%	9,708
May 21, 2025	68.76	69.03	68.59	68.59	68.59	0.32%	3,825
May 20, 2025	68.13	68.49	67.87	68.37	68.37	1.73%	5,518
May 19, 2025	66.67	67.41	66.67	67.21	67.21	1.83%	9,464
May 16, 2025	65.47	66.19	65.47	66.00	66.00	1.16%	8,743
May 15, 2025	64.88	65.56	64.82	65.24	65.24	2.31%	9,885
May 14, 2025	63.74	64.09	63.61	63.77	63.77	-0.23%	6,072
May 13, 2025	63.19	63.92	63.00	63.92	63.92	0.16%	13,625
May 12, 2025	63.67	63.92	62.91	63.82	63.82	-2.49%	9,719
May 9, 2025	65.58	65.96	65.40	65.45	65.45	-0.24%	4,595
May 8, 2025	66.02	66.02	64.95	65.61	65.61	-1.83%	10,818
May 7, 2025	66.86	67.76	66.52	66.83	66.83	-0.26%	12,122
May 6, 2025	66.66	67.23	66.66	67.01	67.01	0.33%	7,069
May 5, 2025	66.56	66.79	66.31	66.79	66.79	0.31%	5,931
May 2, 2025	66.38	67.16	66.33	66.58	66.58	0.69%	3,894
May 1, 2025	67.20	68.24	65.90	66.12	66.12	-1.81%	18,049
Apr 30, 2025	67.16	67.49	66.99	67.34	67.34	1.49%	11,681
Apr 29, 2025	66.34	66.72	66.08	66.35	66.35	0.39%	6,895
Apr 28, 2025	65.53	66.11	65.53	66.09	66.09	1.37%	4,757
Apr 25, 2025	64.72	65.24	64.72	65.20	65.20	0.14%	4,218
Apr 24, 2025	65.00	65.82	65.00	65.11	65.11	0.28%	12,851
Apr 23, 2025	64.68	65.02	64.40	64.93	64.93	-1.46%	9,056
Apr 22, 2025	65.84	66.91	65.84	65.89	65.89	0.16%	9,985
Apr 21, 2025	66.87	66.87	65.79	65.79	65.79	0.09%	12,408
Apr 17, 2025	65.48	65.89	65.48	65.73	65.73	1.54%	4,517
Apr 16, 2025	65.50	65.50	64.73	64.73	64.73	0.75%	7,489
Apr 15, 2025	64.46	64.50	64.12	64.25	64.25	0.14%	6,539
Apr 14, 2025	63.50	64.50	63.50	64.16	64.16	0.30%	16,284
Apr 11, 2025	63.92	63.96	63.11	63.96	63.96	3.61%	120,742
Apr 10, 2025	60.90	62.15	60.85	61.73	61.73	1.38%	19,672
Apr 9, 2025	60.28	61.14	59.84	60.89	60.89	3.37%	17,275
Apr 8, 2025	59.53	59.53	58.82	58.91	58.91	0.24%	18,992
Apr 7, 2025	58.56	59.39	58.20	58.77	58.77	-1.63%	16,573
Apr 4, 2025	61.12	61.12	59.69	59.75	59.75	-3.24%	8,776
Apr 3, 2025	60.26	61.85	58.50	61.74	61.74	6.56%	7,108
Apr 2, 2025	57.94	58.30	57.82	57.94	57.94	0.14%	8,721
Apr 1, 2025	57.96	58.09	57.75	57.86	57.86	0.38%	16,579
Mar 31, 2025	57.93	57.93	57.55	57.64	57.64	-5.55%	4,732
Mar 28, 2025	60.16	61.03	60.06	61.03	58.49	1.43%	9,165