Swisscom AG (SWX:SCMN)
Switzerland · Delayed Price · Currency is CHF 591.00
+1.50 (0.25%)
Jan 8, 2026, 4:19 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 589.00 | 589.50 | 586.50 | 588.00 | - | -0.25% | 10,830 |
| Jan 7, 2026 | 586.50 | 594.00 | 585.50 | 589.50 | 589.50 | 0.94% | 90,151 |
| Jan 6, 2026 | 579.50 | 587.50 | 579.00 | 584.00 | 584.00 | 0.86% | 65,682 |
| Jan 5, 2026 | 575.50 | 579.00 | 570.50 | 579.00 | 579.00 | 0.61% | 70,086 |
| Dec 30, 2025 | 574.50 | 576.50 | 573.00 | 575.50 | 575.50 | 0.35% | 52,467 |
| Dec 29, 2025 | 568.00 | 574.50 | 567.00 | 573.50 | 573.50 | 0.88% | 56,419 |
| Dec 23, 2025 | 568.00 | 569.50 | 566.00 | 568.50 | 568.50 | 0.09% | 46,390 |
| Dec 22, 2025 | 567.50 | 569.00 | 562.00 | 568.00 | 568.00 | -0.26% | 49,762 |
| Dec 19, 2025 | 564.00 | 569.50 | 563.00 | 569.50 | 569.50 | 0.80% | 130,727 |
| Dec 18, 2025 | 565.00 | 567.50 | 563.50 | 565.00 | 565.00 | 0.18% | 53,505 |
| Dec 17, 2025 | 560.00 | 567.00 | 560.00 | 564.00 | 564.00 | 0.36% | 57,134 |
| Dec 16, 2025 | 562.50 | 563.50 | 557.50 | 562.00 | 562.00 | 0.54% | 69,223 |
| Dec 15, 2025 | 556.00 | 563.50 | 556.00 | 559.00 | 559.00 | 0.36% | 71,278 |
| Dec 12, 2025 | 549.00 | 557.50 | 547.50 | 557.00 | 557.00 | 1.46% | 106,675 |
| Dec 11, 2025 | 553.00 | 554.00 | 549.00 | 549.00 | 549.00 | -0.72% | 61,301 |
| Dec 10, 2025 | 552.50 | 553.50 | 545.00 | 553.00 | 553.00 | 0.27% | 67,832 |
| Dec 9, 2025 | 555.50 | 558.50 | 551.50 | 551.50 | 551.50 | -0.72% | 61,772 |
| Dec 8, 2025 | 557.50 | 558.00 | 552.50 | 555.50 | 555.50 | -0.36% | 68,716 |
| Dec 5, 2025 | 559.50 | 561.00 | 555.50 | 557.50 | 557.50 | -0.62% | 57,779 |
| Dec 4, 2025 | 562.00 | 565.50 | 556.50 | 561.00 | 561.00 | -0.27% | 77,428 |
| Dec 3, 2025 | 566.50 | 569.00 | 562.50 | 562.50 | 562.50 | -0.97% | 68,661 |
| Dec 2, 2025 | 570.00 | 570.00 | 562.00 | 568.00 | 568.00 | -0.79% | 109,107 |
| Dec 1, 2025 | 577.00 | 577.50 | 571.00 | 572.50 | 572.50 | -0.69% | 65,087 |
| Nov 28, 2025 | 581.50 | 582.50 | 574.50 | 576.50 | 576.50 | -1.20% | 67,440 |
| Nov 27, 2025 | 585.00 | 586.00 | 579.00 | 583.50 | 583.50 | -0.34% | 25,844 |
| Nov 26, 2025 | 582.00 | 585.50 | 578.50 | 585.50 | 585.50 | 0.52% | 40,911 |
| Nov 25, 2025 | 578.50 | 589.50 | 578.50 | 582.50 | 582.50 | 0.34% | 85,947 |
| Nov 24, 2025 | 576.00 | 580.50 | 571.00 | 580.50 | 580.50 | 1.04% | 184,420 |
| Nov 21, 2025 | 577.50 | 583.00 | 574.50 | 574.50 | 574.50 | -0.35% | 78,669 |
| Nov 20, 2025 | 579.50 | 579.50 | 572.00 | 576.50 | 576.50 | -0.17% | 49,175 |
| Nov 19, 2025 | 581.00 | 581.00 | 577.50 | 577.50 | 577.50 | -0.60% | 45,075 |
| Nov 18, 2025 | 581.00 | 582.50 | 578.50 | 581.00 | 581.00 | -0.43% | 51,251 |
| Nov 17, 2025 | 582.50 | 583.50 | 578.00 | 583.50 | 583.50 | 0.26% | 32,708 |
| Nov 14, 2025 | 587.00 | 593.50 | 578.00 | 582.00 | 582.00 | -1.44% | 59,299 |
| Nov 13, 2025 | 594.50 | 597.00 | 585.00 | 590.50 | 590.50 | -1.09% | 71,557 |
| Nov 12, 2025 | 599.50 | 602.50 | 593.00 | 597.00 | 597.00 | -0.58% | 50,917 |
| Nov 11, 2025 | 600.00 | 602.50 | 590.50 | 600.50 | 600.50 | 0.17% | 64,659 |
| Nov 10, 2025 | 597.50 | 602.00 | 593.00 | 599.50 | 599.50 | -0.58% | 58,059 |
| Nov 7, 2025 | 591.00 | 604.00 | 589.50 | 603.00 | 603.00 | 1.94% | 91,678 |
| Nov 6, 2025 | 580.50 | 591.50 | 577.50 | 591.50 | 591.50 | 3.23% | 82,511 |
| Nov 5, 2025 | 578.00 | 580.50 | 571.50 | 573.00 | 573.00 | -0.69% | 83,441 |
| Nov 4, 2025 | 583.50 | 584.00 | 574.00 | 577.00 | 577.00 | -1.45% | 84,240 |
| Nov 3, 2025 | 587.50 | 589.50 | 583.00 | 585.50 | 585.50 | -0.68% | 48,773 |
| Oct 31, 2025 | 592.00 | 594.00 | 587.50 | 589.50 | 589.50 | -0.42% | 56,893 |
| Oct 30, 2025 | 581.50 | 592.00 | 571.00 | 592.00 | 592.00 | 2.60% | 93,033 |
| Oct 29, 2025 | 583.50 | 583.50 | 575.00 | 577.00 | 577.00 | -1.11% | 50,913 |
| Oct 28, 2025 | 589.50 | 589.50 | 577.50 | 583.50 | 583.50 | -0.26% | 43,980 |
| Oct 27, 2025 | 589.00 | 589.00 | 582.50 | 585.00 | 585.00 | -0.59% | 39,634 |
| Oct 24, 2025 | 585.00 | 589.00 | 581.50 | 588.50 | 588.50 | 0.17% | 39,360 |
| Oct 23, 2025 | 594.00 | 594.50 | 587.00 | 587.50 | 587.50 | -0.76% | 46,736 |