Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	73.93	73.99	73.47	73.47	-	-0.39%	230
Oct 8, 2025	74.46	74.51	73.64	73.75	73.75	-1.28%	27,472
Oct 7, 2025	74.20	74.99	74.20	74.70	74.70	1.09%	14,976
Oct 6, 2025	74.05	74.32	73.90	73.90	73.90	0.24%	6,154
Oct 3, 2025	73.95	74.00	73.72	73.72	73.72	0.37%	5,831
Oct 2, 2025	73.21	73.71	73.21	73.45	73.45	0.15%	6,305
Oct 1, 2025	72.88	73.69	72.55	73.34	73.34	0.45%	12,235
Sep 30, 2025	72.24	73.02	72.24	73.02	73.02	0.01%	18,848
Sep 29, 2025	72.59	73.26	72.39	73.01	73.01	0.43%	6,245
Sep 26, 2025	72.96	73.49	72.70	72.70	72.70	-0.03%	9,545
Sep 25, 2025	72.30	72.72	71.94	72.72	72.72	1.44%	9,840
Sep 24, 2025	72.06	72.69	71.69	71.69	71.69	-0.45%	9,233
Sep 23, 2025	71.95	72.19	71.66	72.01	72.01	-0.36%	7,010
Sep 22, 2025	72.38	72.40	71.80	72.27	72.27	-0.88%	13,918
Sep 19, 2025	72.78	72.91	72.62	72.91	72.91	0.35%	6,806
Sep 18, 2025	72.76	72.89	72.66	72.66	72.66	-1.66%	4,298
Sep 17, 2025	74.23	74.60	73.89	73.89	73.89	-0.63%	6,187
Sep 16, 2025	74.06	74.46	73.96	74.36	74.36	0.91%	23,887
Sep 15, 2025	74.04	74.04	73.50	73.69	73.69	-1.46%	4,835
Sep 12, 2025	74.36	74.81	74.29	74.78	74.78	1.20%	4,222
Sep 11, 2025	73.80	74.10	73.80	73.90	73.90	0.47%	4,238
Sep 10, 2025	73.74	74.02	73.55	73.55	73.55	-0.94%	3,028
Sep 9, 2025	73.65	74.28	73.52	74.25	74.25	0.68%	2,975
Sep 8, 2025	73.46	73.84	73.40	73.75	73.75	-0.95%	10,575
Sep 5, 2025	73.55	74.54	73.55	74.45	74.45	2.16%	3,735
Sep 4, 2025	72.66	73.09	72.50	72.88	72.88	1.38%	8,664
Sep 3, 2025	71.61	71.90	71.50	71.88	71.88	-1.64%	18,324
Sep 2, 2025	72.57	73.08	72.32	73.08	73.08	0.98%	3,560
Aug 29, 2025	72.54	72.66	72.25	72.37	72.37	1.08%	5,306
Aug 28, 2025	71.71	71.85	71.50	71.60	71.60	-2.92%	13,939
Aug 27, 2025	73.24	73.75	73.24	73.75	73.75	-0.52%	3,197
Aug 26, 2025	73.84	74.60	73.60	74.14	74.14	0.63%	11,480
Aug 25, 2025	73.48	73.85	73.46	73.67	73.67	-0.36%	18,412
Aug 22, 2025	73.54	74.01	73.54	73.94	73.94	0.90%	2,691
Aug 21, 2025	73.58	73.94	73.27	73.27	73.27	-0.72%	3,897
Aug 20, 2025	73.17	73.96	73.17	73.80	73.80	1.46%	4,583
Aug 19, 2025	72.69	72.74	72.63	72.74	72.74	0.73%	6,707
Aug 18, 2025	72.08	72.26	72.02	72.21	72.21	-0.29%	7,704
Aug 15, 2025	71.78	72.42	71.75	72.42	72.42	0.49%	7,888
Aug 14, 2025	72.08	72.09	71.92	72.07	72.07	-0.36%	7,161
Aug 13, 2025	72.48	72.70	72.31	72.33	72.33	0.30%	5,242
Aug 12, 2025	71.90	72.19	71.84	72.11	72.11	0.39%	10,254
Aug 11, 2025	71.97	71.97	71.83	71.83	71.83	0.28%	7,796
Aug 8, 2025	71.71	72.06	71.56	71.63	71.63	-0.24%	5,148
Aug 7, 2025	71.32	72.09	71.32	71.80	71.80	-0.62%	23,225
Aug 6, 2025	72.36	73.21	71.94	72.25	72.25	0.62%	5,072
Aug 5, 2025	71.49	72.57	71.49	71.81	71.81	-0.17%	7,158
Aug 4, 2025	71.68	72.27	71.68	71.93	71.93	3.16%	16,802
Aug 1, 2025	68.97	71.09	68.97	69.73	69.73	0.13%	21,780
Jul 31, 2025	69.41	69.83	69.41	69.64	69.64	-1.69%	40,835