Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.50	55.80	55.44	55.50	55.50	0.47%	16,565
Feb 20, 2025	55.08	55.24	54.93	55.24	55.24	0.61%	21,486
Feb 19, 2025	55.01	55.19	54.66	54.91	54.91	-0.82%	22,026
Feb 18, 2025	55.18	55.56	55.14	55.36	55.36	-0.59%	28,679
Feb 14, 2025	55.68	55.81	55.66	55.69	55.69	-1.32%	9,364
Feb 13, 2025	56.39	56.62	56.39	56.43	56.43	-2.74%	9,650
Feb 12, 2025	57.75	58.03	57.64	58.02	58.02	0.33%	11,561
Feb 11, 2025	57.69	58.15	57.69	57.83	57.83	0.10%	8,296
Feb 10, 2025	58.19	58.19	57.77	57.77	57.77	-1.10%	15,931
Feb 7, 2025	58.09	58.41	57.89	58.41	58.41	1.64%	12,651
Feb 6, 2025	56.89	57.47	56.84	57.47	57.47	1.41%	9,030
Feb 5, 2025	56.21	56.68	56.21	56.67	56.67	1.16%	16,377
Feb 4, 2025	55.87	56.42	55.60	56.02	56.02	0.02%	15,608
Feb 3, 2025	55.93	56.22	55.77	56.01	56.01	-1.67%	14,947
Jan 31, 2025	56.71	57.07	56.44	56.96	56.96	-0.69%	8,060
Jan 30, 2025	57.00	57.36	56.77	57.36	57.36	-0.49%	8,307
Jan 29, 2025	57.64	57.64	57.07	57.64	57.64	0.56%	9,076
Jan 28, 2025	57.35	57.71	56.93	57.32	57.32	0.53%	42,804
Jan 27, 2025	57.04	57.78	56.67	57.02	57.02	1.99%	28,660
Jan 24, 2025	55.90	56.35	55.78	55.91	55.91	-0.42%	17,320
Jan 23, 2025	55.69	56.23	55.66	56.14	56.14	-0.12%	23,560
Jan 22, 2025	55.85	56.48	55.85	56.21	56.21	-1.62%	15,017
Jan 21, 2025	56.63	57.29	56.59	57.13	57.13	1.71%	54,138
Jan 17, 2025	56.36	56.66	56.03	56.17	56.17	-0.30%	26,433
Jan 16, 2025	56.02	56.39	55.95	56.34	56.34	0.73%	15,149
Jan 15, 2025	56.25	56.25	55.87	55.93	55.93	-0.47%	25,046
Jan 14, 2025	55.21	56.29	55.21	56.20	56.20	1.28%	53,154
Jan 13, 2025	55.51	55.51	55.27	55.49	55.49	-0.79%	25,566
Jan 10, 2025	55.12	55.93	55.00	55.93	55.93	-0.78%	31,993
Jan 8, 2025	55.42	56.37	55.42	56.37	56.37	0.89%	17,995
Jan 7, 2025	57.08	57.09	55.48	55.87	55.87	0.40%	58,484
Jan 6, 2025	55.53	55.78	55.26	55.65	55.65	-0.43%	33,809
Jan 3, 2025	55.48	55.89	55.40	55.89	55.89	0.29%	26,930
Jan 2, 2025	55.33	56.28	55.33	55.73	55.73	-0.53%	13,758
Dec 31, 2024	55.80	56.34	55.15	56.03	56.03	0.19%	25,190
Dec 30, 2024	55.96	56.28	55.01	55.92	55.92	0.39%	32,392
Dec 27, 2024	56.06	56.26	55.11	55.70	55.70	-0.84%	34,962
Dec 26, 2024	55.82	56.17	55.38	56.17	56.17	-1.16%	37,978
Dec 24, 2024	55.00	57.00	55.00	56.83	56.83	1.66%	30,915
Dec 23, 2024	55.79	55.93	55.12	55.90	55.90	-0.09%	63,423
Dec 20, 2024	55.40	56.35	55.07	55.95	55.95	-0.02%	42,615
Dec 19, 2024	55.55	56.33	55.55	55.96	55.96	0.14%	37,474
Dec 18, 2024	56.34	56.84	55.73	55.88	55.88	-1.46%	78,373
Dec 17, 2024	56.98	57.12	56.41	56.71	56.71	-0.84%	52,042
Dec 16, 2024	56.21	57.19	56.21	57.19	57.19	0.76%	36,599
Dec 13, 2024	56.50	57.00	56.11	56.76	56.76	-0.60%	29,141
Dec 12, 2024	56.60	57.27	56.19	57.10	57.10	0.01%	20,532
Dec 11, 2024	57.35	57.36	56.34	57.10	57.10	-0.48%	19,594
Dec 10, 2024	57.59	57.73	56.66	57.37	57.37	-0.74%	38,061
Dec 9, 2024	57.50	58.24	57.35	57.80	57.80	-1.05%	18,015
Dec 6, 2024	58.38	58.45	57.75	58.41	58.41	-0.23%	36,296
Dec 5, 2024	57.94	58.57	57.43	58.54	58.54	1.27%	20,963
Dec 4, 2024	57.02	57.81	56.78	57.81	57.81	1.60%	29,891
Dec 3, 2024	57.29	57.79	56.36	56.90	56.90	-1.39%	25,883
Dec 2, 2024	57.08	57.70	56.81	57.70	57.70	-0.02%	27,618
Nov 29, 2024	57.46	57.87	57.23	57.71	57.71	-0.36%	10,263
Nov 27, 2024	57.18	58.00	57.14	57.92	57.92	1.88%	10,383
Nov 26, 2024	56.78	57.30	56.21	56.85	56.85	-1.73%	14,355
Nov 25, 2024	57.30	57.85	57.30	57.85	57.85	1.79%	25,748
Nov 22, 2024	56.21	57.40	56.21	56.83	56.83	-0.26%	16,174
Nov 21, 2024	56.59	57.45	56.59	56.98	56.98	0.21%	26,824
Nov 20, 2024	57.47	57.60	56.84	56.86	56.86	-1.27%	9,144
Nov 19, 2024	57.72	57.99	57.51	57.59	57.59	-0.95%	23,950
Nov 18, 2024	58.03	58.14	57.29	58.14	58.14	-0.26%	23,445
Nov 15, 2024	57.86	58.36	57.69	58.29	58.29	0.35%	33,010
Nov 14, 2024	57.47	58.45	57.47	58.09	58.09	-0.05%	19,788
Nov 13, 2024	57.73	58.38	57.73	58.12	58.12	-0.39%	23,599
Nov 12, 2024	58.54	58.54	57.55	58.35	58.35	-1.29%	17,823
Nov 11, 2024	59.13	59.65	58.58	59.12	59.12	-0.04%	29,585
Nov 8, 2024	59.13	59.72	59.08	59.14	59.14	-1.72%	15,952
Nov 7, 2024	59.71	60.17	59.65	60.17	60.17	0.84%	19,564
Nov 6, 2024	59.06	60.21	59.06	59.67	59.67	-2.96%	4,757
Nov 5, 2024	61.35	61.59	60.58	61.49	61.49	-1.08%	8,432
Nov 4, 2024	61.94	62.16	61.32	62.16	62.16	1.90%	19,484
Nov 1, 2024	61.79	61.79	60.99	61.00	61.00	-0.60%	9,994
Oct 31, 2024	60.46	61.37	60.09	61.37	61.37	-4.72%	7,717
Oct 30, 2024	63.78	64.48	63.38	64.41	64.41	1.04%	5,752
Oct 29, 2024	64.05	64.73	63.75	63.75	63.75	-2.52%	5,975
Oct 28, 2024	64.21	65.42	64.21	65.40	65.40	1.43%	8,565
Oct 25, 2024	64.73	64.95	63.85	64.48	64.48	-0.56%	3,390
Oct 24, 2024	65.16	65.16	64.40	64.84	64.84	0.14%	4,358
Oct 23, 2024	64.07	64.87	64.02	64.74	64.74	0.25%	4,992
Oct 22, 2024	64.18	65.10	63.96	64.58	64.58	-0.85%	6,757
Oct 21, 2024	65.26	65.26	64.92	65.14	65.14	-0.61%	14,230
Oct 18, 2024	65.31	65.91	65.15	65.54	65.54	0.27%	4,778
Oct 17, 2024	65.20	65.94	65.20	65.36	65.36	-0.46%	9,068
Oct 16, 2024	65.56	66.00	65.32	65.66	65.66	-0.36%	16,370
Oct 15, 2024	65.56	65.90	65.17	65.90	65.90	1.85%	23,528
Oct 14, 2024	65.16	65.16	64.68	64.70	64.70	-0.48%	20,343
Oct 11, 2024	64.52	65.01	64.52	65.01	65.01	-0.88%	12,087
Oct 10, 2024	64.62	65.66	64.62	65.59	65.59	1.23%	3,821
Oct 9, 2024	64.13	64.89	64.06	64.79	64.79	-0.08%	5,384
Oct 8, 2024	64.30	64.84	63.91	64.84	64.84	1.51%	30,592
Oct 7, 2024	64.33	64.67	63.48	63.88	63.88	-0.08%	30,154
Oct 4, 2024	63.30	63.93	63.30	63.93	63.93	-0.91%	6,651
Oct 3, 2024	64.62	64.62	63.94	64.52	64.52	-0.85%	2,783
Oct 2, 2024	64.86	65.30	64.86	65.07	65.07	-0.88%	7,183
Oct 1, 2024	65.57	66.00	65.46	65.65	65.65	0.20%	11,080
Sep 30, 2024	65.85	65.85	65.23	65.51	65.51	-0.07%	9,441
Sep 27, 2024	65.54	65.70	65.41	65.56	65.56	0.03%	4,972