Swisscom AG (SWX:SCMN)
Switzerland · Delayed Price · Currency is CHF 679.00
-1.00 (-0.15%)
May 22, 2026, 5:30 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 683.00 | 684.50 | 677.00 | 679.00 | 679.00 | -0.15% | 41,163 |
| May 21, 2026 | 682.00 | 687.50 | 680.00 | 680.00 | 680.00 | -0.87% | 42,607 |
| May 20, 2026 | 681.00 | 689.00 | 676.00 | 686.00 | 686.00 | 0.22% | 85,992 |
| May 19, 2026 | 683.00 | 690.50 | 683.00 | 684.50 | 684.50 | 0.59% | 59,279 |
| May 18, 2026 | 675.00 | 683.00 | 669.00 | 680.50 | 680.50 | 0.67% | 53,249 |
| May 15, 2026 | 678.00 | 682.00 | 670.00 | 676.00 | 676.00 | -0.29% | 67,951 |
| May 13, 2026 | 670.00 | 682.50 | 669.00 | 678.00 | 678.00 | 0.67% | 59,548 |
| May 12, 2026 | 670.00 | 679.50 | 667.00 | 673.50 | 673.50 | 0.37% | 89,302 |
| May 11, 2026 | 667.00 | 676.00 | 664.00 | 671.00 | 671.00 | 0.22% | 59,282 |
| May 8, 2026 | 660.00 | 669.50 | 658.00 | 669.50 | 669.50 | 0.07% | 74,838 |
| May 7, 2026 | 674.50 | 675.00 | 657.00 | 669.00 | 669.00 | -0.30% | 113,947 |
| May 6, 2026 | 671.00 | 676.00 | 662.50 | 671.00 | 671.00 | 0.30% | 89,228 |
| May 5, 2026 | 660.00 | 673.50 | 659.50 | 669.00 | 669.00 | 1.36% | 99,800 |
| May 4, 2026 | 662.00 | 662.50 | 654.50 | 660.00 | 660.00 | -0.23% | 75,123 |
| Apr 30, 2026 | 651.50 | 664.50 | 651.50 | 661.50 | 661.50 | 1.61% | 84,099 |
| Apr 29, 2026 | 655.00 | 655.50 | 650.50 | 651.00 | 651.00 | -0.91% | 49,002 |
| Apr 28, 2026 | 657.00 | 661.50 | 653.50 | 657.00 | 657.00 | - | 43,105 |
| Apr 27, 2026 | 666.50 | 667.00 | 657.00 | 657.00 | 657.00 | -1.79% | 95,674 |
| Apr 24, 2026 | 667.50 | 677.00 | 665.50 | 669.00 | 669.00 | 0.68% | 91,162 |
| Apr 23, 2026 | 657.00 | 668.00 | 657.00 | 664.50 | 664.50 | 1.30% | 72,120 |
| Apr 22, 2026 | 659.00 | 663.50 | 656.00 | 656.00 | 656.00 | -0.38% | 60,903 |
| Apr 21, 2026 | 657.00 | 659.50 | 655.50 | 658.50 | 658.50 | -0.30% | 55,441 |
| Apr 20, 2026 | 654.00 | 660.50 | 653.00 | 660.50 | 660.50 | 1.54% | 81,096 |
| Apr 17, 2026 | 661.00 | 663.50 | 645.50 | 650.50 | 650.50 | -1.21% | 137,812 |
| Apr 16, 2026 | 658.50 | 663.00 | 649.50 | 658.50 | 658.50 | -0.08% | 68,458 |
| Apr 15, 2026 | 662.50 | 665.50 | 658.00 | 659.00 | 659.00 | -1.13% | 65,532 |
| Apr 14, 2026 | 662.00 | 667.50 | 659.50 | 666.50 | 666.50 | 0.83% | 61,361 |
| Apr 13, 2026 | 676.00 | 679.00 | 659.50 | 661.00 | 661.00 | -2.44% | 88,346 |
| Apr 10, 2026 | 678.00 | 683.00 | 674.00 | 677.50 | 677.50 | -0.59% | 69,707 |
| Apr 9, 2026 | 678.00 | 682.50 | 675.50 | 681.50 | 681.50 | 1.11% | 87,167 |
| Apr 8, 2026 | 679.00 | 679.00 | 659.00 | 674.00 | 674.00 | 0.52% | 126,100 |
| Apr 7, 2026 | 672.00 | 677.00 | 667.00 | 670.50 | 670.50 | -0.15% | 89,978 |
| Apr 2, 2026 | 667.50 | 671.50 | 664.00 | 671.50 | 671.50 | 0.75% | 81,659 |
| Apr 1, 2026 | 667.00 | 672.50 | 664.50 | 666.50 | 666.50 | -0.07% | 75,460 |
| Mar 31, 2026 | 675.00 | 679.00 | 662.00 | 667.00 | 667.00 | -0.82% | 126,646 |
| Mar 30, 2026 | 670.00 | 673.00 | 667.50 | 672.50 | 672.50 | 0.67% | 68,702 |
| Mar 27, 2026 | 669.50 | 673.00 | 665.50 | 668.00 | 668.00 | -0.15% | 81,453 |
| Mar 26, 2026 | 699.50 | 704.00 | 693.50 | 695.00 | 669.00 | -0.86% | 119,102 |
| Mar 25, 2026 | 696.50 | 705.50 | 693.00 | 701.00 | 674.78 | - | 184,991 |
| Mar 24, 2026 | 695.00 | 703.00 | 693.50 | 701.00 | 674.78 | 1.67% | 168,928 |
| Mar 23, 2026 | 683.00 | 698.00 | 680.00 | 689.50 | 663.71 | 0.36% | 121,672 |
| Mar 20, 2026 | 699.00 | 704.00 | 687.00 | 687.00 | 661.30 | -2.48% | 596,499 |
| Mar 19, 2026 | 705.50 | 714.00 | 702.50 | 704.50 | 678.14 | -1.05% | 62,289 |
| Mar 18, 2026 | 722.50 | 722.50 | 699.50 | 712.00 | 685.36 | -2.00% | 103,683 |
| Mar 17, 2026 | 720.00 | 726.50 | 720.00 | 726.50 | 699.32 | 0.76% | 51,212 |
| Mar 16, 2026 | 717.00 | 725.00 | 717.00 | 721.00 | 694.03 | 0.49% | 53,783 |
| Mar 13, 2026 | 713.00 | 722.00 | 708.50 | 717.50 | 690.66 | 0.99% | 55,992 |
| Mar 12, 2026 | 713.00 | 713.50 | 702.50 | 710.50 | 683.92 | -0.42% | 90,512 |
| Mar 11, 2026 | 717.00 | 718.00 | 712.50 | 713.50 | 686.81 | -0.35% | 72,699 |
| Mar 10, 2026 | 722.50 | 727.00 | 713.00 | 716.00 | 689.21 | -1.17% | 104,846 |