Swisscom AG (SWX:SCMN)
Switzerland · Delayed Price · Currency is CHF 721.50
+13.50 (1.91%)
At close: Feb 27, 2026
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 703.00 | 722.00 | 698.50 | 721.50 | 721.50 | 1.91% | 170,009 |
| Feb 26, 2026 | 710.00 | 719.00 | 708.00 | 708.00 | 708.00 | -0.42% | 70,958 |
| Feb 25, 2026 | 711.50 | 714.50 | 703.00 | 711.00 | 711.00 | -0.70% | 95,469 |
| Feb 24, 2026 | 715.00 | 719.50 | 714.00 | 716.00 | 716.00 | - | 55,444 |
| Feb 23, 2026 | 709.50 | 716.00 | 706.50 | 716.00 | 716.00 | 1.78% | 81,669 |
| Feb 20, 2026 | 706.00 | 706.00 | 696.50 | 703.50 | 703.50 | -0.42% | 112,549 |
| Feb 19, 2026 | 702.50 | 706.50 | 695.00 | 706.50 | 706.50 | 0.57% | 93,133 |
| Feb 18, 2026 | 708.00 | 716.00 | 701.00 | 702.50 | 702.50 | -0.64% | 120,053 |
| Feb 17, 2026 | 701.00 | 709.00 | 700.50 | 707.00 | 707.00 | 0.93% | 76,041 |
| Feb 16, 2026 | 691.50 | 700.50 | 688.00 | 700.50 | 700.50 | -0.28% | 101,819 |
| Feb 13, 2026 | 687.00 | 706.00 | 686.50 | 702.50 | 702.50 | 2.33% | 156,486 |
| Feb 12, 2026 | 661.50 | 689.50 | 651.50 | 686.50 | 686.50 | 1.93% | 157,856 |
| Feb 11, 2026 | 656.00 | 674.00 | 655.50 | 673.50 | 673.50 | 2.90% | 105,220 |
| Feb 10, 2026 | 657.50 | 660.00 | 653.50 | 654.50 | 654.50 | -0.38% | 68,616 |
| Feb 9, 2026 | 662.50 | 662.50 | 654.50 | 657.00 | 657.00 | -0.76% | 76,218 |
| Feb 6, 2026 | 658.50 | 665.50 | 656.00 | 662.00 | 662.00 | - | 93,089 |
| Feb 5, 2026 | 660.00 | 662.00 | 648.50 | 662.00 | 662.00 | 0.08% | 98,374 |
| Feb 4, 2026 | 639.50 | 664.50 | 637.00 | 661.50 | 661.50 | 3.93% | 145,044 |
| Feb 3, 2026 | 636.50 | 637.50 | 628.00 | 636.50 | 636.50 | 0.24% | 61,345 |
| Feb 2, 2026 | 637.00 | 639.50 | 635.00 | 635.00 | 635.00 | 0.24% | 83,268 |
| Jan 30, 2026 | 631.50 | 634.50 | 629.50 | 633.50 | 633.50 | 0.24% | 72,183 |
| Jan 29, 2026 | 630.00 | 636.00 | 629.50 | 632.00 | 632.00 | -0.16% | 80,296 |
| Jan 28, 2026 | 627.00 | 635.00 | 624.50 | 633.00 | 633.00 | 0.56% | 72,885 |
| Jan 27, 2026 | 606.00 | 629.50 | 603.00 | 629.50 | 629.50 | 3.96% | 146,901 |
| Jan 26, 2026 | 609.50 | 612.00 | 605.50 | 605.50 | 605.50 | -0.49% | 78,856 |
| Jan 23, 2026 | 604.00 | 608.50 | 601.50 | 608.50 | 608.50 | 1.08% | 64,542 |
| Jan 22, 2026 | 599.00 | 607.00 | 598.00 | 602.00 | 602.00 | 0.84% | 79,609 |
| Jan 21, 2026 | 598.50 | 603.00 | 594.50 | 597.00 | 597.00 | -0.33% | 73,285 |
| Jan 20, 2026 | 600.00 | 606.00 | 595.50 | 599.00 | 599.00 | -0.50% | 78,266 |
| Jan 19, 2026 | 595.50 | 604.00 | 594.00 | 602.00 | 602.00 | 1.18% | 84,121 |
| Jan 16, 2026 | 596.00 | 597.50 | 593.00 | 595.00 | 595.00 | - | 74,667 |
| Jan 15, 2026 | 592.50 | 596.50 | 588.50 | 595.00 | 595.00 | -0.08% | 68,093 |
| Jan 14, 2026 | 582.50 | 595.50 | 581.00 | 595.50 | 595.50 | 1.79% | 82,243 |
| Jan 13, 2026 | 587.50 | 589.50 | 581.50 | 585.00 | 585.00 | -0.43% | 54,495 |
| Jan 12, 2026 | 586.00 | 589.50 | 585.50 | 587.50 | 587.50 | 0.17% | 57,443 |
| Jan 9, 2026 | 589.50 | 591.50 | 585.00 | 586.50 | 586.50 | -0.68% | 57,692 |
| Jan 8, 2026 | 589.00 | 594.00 | 586.50 | 590.50 | 590.50 | 0.17% | 50,669 |
| 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 |