Swisscom AG (SCMWY)
OTCMKTS · Delayed Price · Currency is USD
73.53
-0.24 (-0.33%)
Oct 31, 2025, 4:00 PM EDT
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.15 | 73.77 | 73.14 | 73.53 | 73.53 | -0.33% | 18,993 |
| Oct 30, 2025 | 71.37 | 73.94 | 71.24 | 73.77 | 73.77 | 2.68% | 19,944 |
| Oct 29, 2025 | 72.30 | 72.74 | 71.85 | 71.85 | 71.85 | -2.17% | 4,976 |
| Oct 28, 2025 | 73.35 | 74.34 | 73.35 | 73.44 | 73.44 | -0.46% | 5,379 |
| Oct 27, 2025 | 73.63 | 74.24 | 73.61 | 73.78 | 73.78 | -0.14% | 19,302 |
| Oct 24, 2025 | 74.13 | 74.59 | 73.88 | 73.88 | 73.88 | -0.15% | 10,786 |
| Oct 23, 2025 | 73.86 | 74.19 | 73.82 | 73.99 | 73.99 | -1.49% | 10,742 |
| Oct 22, 2025 | 73.93 | 75.11 | 73.93 | 75.11 | 75.11 | 0.25% | 5,171 |
| Oct 21, 2025 | 74.86 | 75.54 | 74.79 | 74.92 | 74.92 | -0.34% | 11,117 |
| Oct 20, 2025 | 74.96 | 75.18 | 74.96 | 75.18 | 75.18 | 0.24% | 2,231 |
| Oct 17, 2025 | 74.72 | 75.00 | 74.72 | 75.00 | 75.00 | 0.90% | 8,769 |
| Oct 16, 2025 | 73.49 | 74.36 | 73.49 | 74.33 | 74.33 | 0.68% | 11,614 |
| Oct 15, 2025 | 73.44 | 73.87 | 73.44 | 73.83 | 73.83 | 0.47% | 5,196 |
| Oct 14, 2025 | 72.73 | 73.50 | 72.31 | 73.48 | 73.48 | 2.22% | 9,408 |
| Oct 13, 2025 | 72.12 | 72.12 | 71.67 | 71.88 | 71.88 | -1.90% | 16,558 |
| Oct 10, 2025 | 73.32 | 73.61 | 73.23 | 73.28 | 73.28 | -0.26% | 6,880 |
| Oct 9, 2025 | 73.93 | 73.99 | 73.47 | 73.47 | 73.47 | -0.39% | 7,919 |
| 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 |