Swisscom AG (SWX:SCMN)
Switzerland · Delayed Price · Currency is CHF 574.50
-17.00 (-2.87%)
Aug 28, 2025, 5:31 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 593.50 | 593.50 | 571.50 | 574.50 | 574.50 | -2.87% | 101,531 |
| Aug 27, 2025 | 592.00 | 593.50 | 589.50 | 591.50 | 591.50 | -0.08% | 39,070 |
| Aug 26, 2025 | 591.50 | 597.50 | 590.00 | 592.00 | 592.00 | 0.08% | 95,292 |
| Aug 25, 2025 | 590.50 | 591.50 | 587.00 | 591.50 | 591.50 | - | 45,213 |
| Aug 22, 2025 | 593.50 | 596.00 | 591.50 | 591.50 | 591.50 | -0.34% | 30,577 |
| Aug 21, 2025 | 592.00 | 594.50 | 590.00 | 593.50 | 593.50 | 0.17% | 33,705 |
| Aug 20, 2025 | 587.50 | 592.50 | 586.50 | 592.50 | 592.50 | 1.11% | 44,087 |
| Aug 19, 2025 | 582.50 | 587.50 | 581.00 | 586.00 | 586.00 | 0.69% | 41,633 |
| Aug 18, 2025 | 579.50 | 583.00 | 578.50 | 582.00 | 582.00 | 0.69% | 37,386 |
| Aug 15, 2025 | 581.00 | 582.50 | 576.50 | 578.00 | 578.00 | -0.69% | 68,637 |
| Aug 14, 2025 | 582.00 | 585.00 | 580.50 | 582.00 | 582.00 | -0.17% | 39,653 |
| Aug 13, 2025 | 582.00 | 584.50 | 581.00 | 583.00 | 583.00 | 0.17% | 27,989 |
| Aug 12, 2025 | 586.00 | 586.00 | 580.50 | 582.00 | 582.00 | -0.43% | 46,827 |
| Aug 11, 2025 | 580.00 | 585.00 | 577.50 | 584.50 | 584.50 | 1.04% | 46,032 |
| Aug 8, 2025 | 587.50 | 587.50 | 576.50 | 578.50 | 578.50 | 0.35% | 65,515 |
| Aug 7, 2025 | 577.00 | 589.50 | 562.50 | 576.50 | 576.50 | -0.60% | 117,296 |
| Aug 6, 2025 | 581.50 | 584.00 | 577.00 | 580.00 | 580.00 | - | 87,114 |
| Aug 5, 2025 | 580.50 | 580.50 | 576.00 | 580.00 | 580.00 | -0.17% | 86,005 |
| Aug 4, 2025 | 566.50 | 582.50 | 566.50 | 581.00 | 581.00 | 2.74% | 160,286 |
| Jul 31, 2025 | 570.00 | 571.50 | 564.50 | 565.50 | 565.50 | -0.53% | 46,365 |
| Jul 30, 2025 | 565.50 | 569.50 | 563.00 | 568.50 | 568.50 | 0.53% | 58,017 |
| Jul 29, 2025 | 563.00 | 567.00 | 562.00 | 565.50 | 565.50 | 0.18% | 36,329 |
| Jul 28, 2025 | 570.50 | 570.50 | 563.50 | 564.50 | 564.50 | -0.96% | 59,239 |
| Jul 25, 2025 | 570.00 | 572.00 | 567.50 | 570.00 | 570.00 | 0.09% | 47,888 |
| Jul 24, 2025 | 568.00 | 570.00 | 565.50 | 569.50 | 569.50 | 1.06% | 49,872 |
| Jul 23, 2025 | 563.00 | 565.00 | 559.50 | 563.50 | 563.50 | 0.27% | 69,529 |
| Jul 22, 2025 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 0.72% | 51,110 |
| Jul 21, 2025 | 558.50 | 559.00 | 555.00 | 558.00 | 558.00 | -0.09% | 28,662 |
| Jul 18, 2025 | 558.00 | 561.00 | 556.50 | 558.50 | 558.50 | 0.27% | 51,649 |
| Jul 17, 2025 | 557.00 | 560.00 | 555.50 | 557.00 | 557.00 | -0.09% | 37,076 |
| Jul 16, 2025 | 555.00 | 562.00 | 555.00 | 557.50 | 557.50 | -0.27% | 51,075 |
| Jul 15, 2025 | 565.00 | 565.00 | 556.50 | 559.00 | 559.00 | -0.80% | 54,959 |
| Jul 14, 2025 | 558.00 | 564.00 | 556.50 | 563.50 | 563.50 | 0.81% | 43,289 |
| Jul 11, 2025 | 562.50 | 563.50 | 557.50 | 559.00 | 559.00 | -0.53% | 44,258 |
| Jul 10, 2025 | 563.50 | 565.00 | 559.50 | 562.00 | 562.00 | -0.09% | 47,043 |
| Jul 9, 2025 | 562.00 | 565.50 | 558.00 | 562.50 | 562.50 | 0.18% | 32,613 |
| Jul 8, 2025 | 564.00 | 565.50 | 559.50 | 561.50 | 561.50 | -0.88% | 53,663 |
| Jul 7, 2025 | 567.00 | 570.00 | 564.00 | 566.50 | 566.50 | -0.18% | 37,617 |
| Jul 4, 2025 | 564.00 | 568.00 | 562.50 | 567.50 | 567.50 | 0.98% | 65,648 |
| Jul 3, 2025 | 562.50 | 563.50 | 558.50 | 562.00 | 562.00 | 0.09% | 54,271 |
| Jul 2, 2025 | 567.00 | 568.00 | 560.50 | 561.50 | 561.50 | -0.80% | 39,034 |
| Jul 1, 2025 | 565.00 | 566.00 | 561.00 | 566.00 | 566.00 | 0.62% | 54,589 |
| Jun 30, 2025 | 566.50 | 567.50 | 559.00 | 562.50 | 562.50 | -0.18% | 71,697 |
| Jun 27, 2025 | 562.00 | 566.00 | 560.50 | 563.50 | 563.50 | 0.36% | 44,335 |
| Jun 26, 2025 | 558.50 | 564.50 | 558.50 | 561.50 | 561.50 | 0.45% | 50,028 |
| Jun 25, 2025 | 566.00 | 567.50 | 559.00 | 559.00 | 559.00 | -1.67% | 73,551 |
| Jun 24, 2025 | 569.00 | 570.50 | 565.00 | 568.50 | 568.50 | 0.09% | 50,347 |
| Jun 23, 2025 | 558.50 | 568.00 | 558.50 | 568.00 | 568.00 | 1.16% | 46,521 |
| Jun 20, 2025 | 560.50 | 564.50 | 560.00 | 561.50 | 561.50 | 0.36% | 155,802 |
| Jun 19, 2025 | 562.00 | 564.00 | 559.50 | 559.50 | 559.50 | -0.53% | 41,355 |