Swisscom AG (SCMWY)
OTCMKTS · Delayed Price · Currency is USD
70.17
-0.20 (-0.28%)
Jul 30, 2025, 12:44 PM EDT
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 70.05 | 70.37 | 70.05 | 70.24 | - | 0.17% | 1,396 |
| Jul 28, 2025 | 70.39 | 70.53 | 70.12 | 70.12 | 70.12 | -2.41% | 14,600 |
| Jul 25, 2025 | 71.41 | 72.09 | 71.41 | 71.85 | 71.85 | 0.55% | 7,549 |
| Jul 24, 2025 | 71.62 | 71.91 | 71.46 | 71.46 | 71.46 | -0.04% | 9,355 |
| Jul 23, 2025 | 70.91 | 71.49 | 70.91 | 71.49 | 71.49 | 0.59% | 14,485 |
| Jul 22, 2025 | 70.43 | 71.28 | 70.43 | 71.07 | 71.07 | 1.30% | 6,455 |
| Jul 21, 2025 | 69.82 | 70.20 | 69.76 | 70.16 | 70.16 | 0.02% | 19,671 |
| Jul 18, 2025 | 69.66 | 70.17 | 69.59 | 70.15 | 70.15 | 1.12% | 9,977 |
| Jul 17, 2025 | 69.20 | 69.44 | 69.18 | 69.37 | 69.37 | -1.35% | 13,554 |
| Jul 16, 2025 | 69.59 | 70.32 | 69.39 | 70.32 | 70.32 | 0.10% | 12,696 |
| Jul 15, 2025 | 69.84 | 70.30 | 69.73 | 70.25 | 70.25 | -1.00% | 19,378 |
| Jul 14, 2025 | 70.67 | 70.98 | 70.51 | 70.96 | 70.96 | 0.80% | 9,064 |
| Jul 11, 2025 | 70.26 | 70.57 | 70.06 | 70.40 | 70.40 | 0.06% | 7,215 |
| Jul 10, 2025 | 70.26 | 70.89 | 70.22 | 70.36 | 70.36 | -0.94% | 21,041 |
| Jul 9, 2025 | 70.84 | 71.05 | 70.73 | 71.03 | 71.03 | 0.79% | 13,348 |
| Jul 8, 2025 | 70.24 | 70.47 | 70.24 | 70.47 | 70.47 | -1.66% | 11,007 |
| Jul 7, 2025 | 71.22 | 71.66 | 71.02 | 71.66 | 71.66 | 1.33% | 12,476 |
| Jul 3, 2025 | 70.46 | 70.76 | 70.41 | 70.72 | 70.72 | -0.18% | 4,387 |
| Jul 2, 2025 | 70.83 | 71.36 | 70.81 | 70.85 | 70.85 | -1.11% | 10,011 |
| Jul 1, 2025 | 71.22 | 71.64 | 71.22 | 71.64 | 71.64 | 1.27% | 12,779 |
| Jun 30, 2025 | 70.32 | 70.90 | 70.18 | 70.74 | 70.74 | -0.13% | 18,386 |
| Jun 27, 2025 | 70.42 | 70.84 | 70.34 | 70.83 | 70.83 | 0.93% | 8,396 |
| Jun 26, 2025 | 70.49 | 70.51 | 70.15 | 70.17 | 70.17 | 0.86% | 5,514 |
| Jun 25, 2025 | 69.68 | 70.24 | 69.58 | 69.58 | 69.58 | -1.54% | 26,452 |
| Jun 24, 2025 | 70.72 | 71.21 | 70.66 | 70.67 | 70.67 | 0.88% | 7,791 |
| Jun 23, 2025 | 69.18 | 70.09 | 69.18 | 70.05 | 70.05 | 0.76% | 9,785 |
| Jun 20, 2025 | 68.81 | 69.52 | 68.62 | 69.52 | 69.52 | 1.02% | 11,050 |
| Jun 18, 2025 | 68.85 | 69.09 | 68.71 | 68.82 | 68.82 | 0.96% | 8,317 |
| Jun 17, 2025 | 68.14 | 68.64 | 68.02 | 68.16 | 68.16 | -0.16% | 6,014 |
| Jun 16, 2025 | 68.93 | 69.25 | 68.27 | 68.27 | 68.27 | -0.78% | 7,309 |
| Jun 13, 2025 | 68.99 | 69.24 | 68.53 | 68.81 | 68.81 | -1.17% | 5,019 |
| Jun 12, 2025 | 69.24 | 69.64 | 69.24 | 69.62 | 69.62 | 1.35% | 8,030 |
| Jun 11, 2025 | 68.45 | 68.98 | 68.45 | 68.70 | 68.70 | 0.47% | 5,173 |
| Jun 10, 2025 | 68.50 | 68.59 | 68.14 | 68.38 | 68.38 | -0.15% | 4,167 |
| 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 |