Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	82.53	82.65	82.41	82.64	82.64	0.79%	3,710
Jan 28, 2026	82.16	82.92	81.91	81.99	81.99	-0.47%	5,315
Jan 27, 2026	81.85	82.38	81.49	82.38	82.38	5.52%	7,816
Jan 26, 2026	78.40	78.90	78.03	78.07	78.07	0.56%	7,322
Jan 23, 2026	76.40	77.97	76.40	77.63	77.63	1.76%	5,128
Jan 22, 2026	76.30	76.49	76.15	76.29	76.29	1.48%	8,288
Jan 21, 2026	75.40	75.40	74.73	75.18	75.18	-0.64%	8,181
Jan 20, 2026	75.50	75.72	75.41	75.66	75.66	2.28%	9,017
Jan 16, 2026	74.28	74.28	73.69	73.98	73.98	0.07%	5,500
Jan 15, 2026	74.00	74.22	73.76	73.92	73.92	-0.51%	11,846
Jan 14, 2026	74.14	74.47	74.11	74.30	74.30	1.87%	6,578
Jan 13, 2026	72.81	73.13	72.80	72.94	72.94	-0.99%	11,103
Jan 12, 2026	73.68	73.82	73.48	73.67	73.67	0.42%	7,190
Jan 9, 2026	73.08	73.36	73.08	73.36	73.36	-0.76%	5,482
Jan 8, 2026	74.12	74.49	73.67	73.92	73.92	0.03%	6,193
Jan 7, 2026	74.09	74.09	73.90	73.90	73.90	0.62%	4,808
Jan 6, 2026	73.86	73.99	73.40	73.45	73.45	0.25%	4,736
Jan 5, 2026	72.30	73.35	72.18	73.26	73.26	-2.00%	8,116
Jan 2, 2026	73.98	74.87	72.81	74.76	74.76	2.70%	4,455
Dec 31, 2025	72.59	72.79	72.57	72.79	72.79	0.18%	6,448
Dec 30, 2025	72.76	73.45	72.58	72.66	72.66	-0.05%	11,134
Dec 29, 2025	72.55	72.70	72.34	72.70	72.70	1.08%	17,469
Dec 26, 2025	72.02	72.02	71.85	71.92	71.92	-0.24%	5,193
Dec 24, 2025	72.05	72.18	71.81	72.09	72.09	0.17%	10,386
Dec 23, 2025	71.90	72.01	71.66	71.97	71.97	0.33%	7,177
Dec 22, 2025	71.39	71.73	71.13	71.73	71.73	0.43%	11,954
Dec 19, 2025	71.19	71.53	71.15	71.43	71.43	0.87%	9,341
Dec 18, 2025	71.01	71.27	70.72	70.81	70.81	0.01%	14,243
Dec 17, 2025	70.90	71.00	70.79	70.80	70.80	0.43%	9,464
Dec 16, 2025	70.60	70.66	70.28	70.50	70.50	0.37%	14,285
Dec 15, 2025	70.40	70.46	69.80	70.24	70.24	0.66%	22,918
Dec 12, 2025	69.66	70.18	69.55	69.78	69.78	1.36%	12,466
Dec 11, 2025	69.30	69.35	68.83	68.84	68.84	-0.17%	20,465
Dec 10, 2025	68.71	69.17	68.62	68.96	68.96	1.13%	21,165
Dec 9, 2025	69.03	69.03	68.01	68.19	68.19	-0.72%	19,042
Dec 8, 2025	68.77	68.93	68.47	68.69	68.69	-0.93%	17,681
Dec 5, 2025	69.31	69.54	69.13	69.33	69.33	-0.26%	15,151
Dec 4, 2025	70.32	70.47	69.51	69.51	69.51	-1.03%	10,456
Dec 3, 2025	70.40	70.71	70.20	70.23	70.23	-0.87%	15,325
Dec 2, 2025	70.20	71.55	70.13	70.85	70.85	-0.86%	52,212
Dec 1, 2025	71.36	71.61	71.11	71.46	71.46	-0.51%	17,998
Nov 28, 2025	71.69	71.89	71.56	71.82	71.82	-1.58%	3,036
Nov 26, 2025	72.29	73.13	72.29	72.98	72.98	0.79%	7,528
Nov 25, 2025	72.11	72.63	71.61	72.40	72.40	0.63%	15,969
Nov 24, 2025	71.58	71.95	71.54	71.95	71.95	0.64%	11,416
Nov 21, 2025	71.55	71.67	71.06	71.49	71.49	0.42%	15,477
Nov 20, 2025	71.03	72.23	71.03	71.19	71.19	-1.18%	13,092
Nov 19, 2025	71.95	72.45	71.56	72.04	72.04	-1.25%	15,286
Nov 18, 2025	72.51	72.99	72.51	72.95	72.95	-0.34%	6,554
Nov 17, 2025	73.38	73.45	73.15	73.20	73.20	-0.18%	6,654