Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	63.67	63.67	62.98	63.04	-	-3.68%	1,943
May 9, 2025	65.58	65.96	65.40	65.45	65.45	-0.24%	4,595
May 8, 2025	66.02	66.02	64.95	65.61	65.61	-1.83%	10,818
May 7, 2025	66.86	67.76	66.52	66.83	66.83	-0.26%	12,122
May 6, 2025	66.66	67.23	66.66	67.01	67.01	0.33%	7,069
May 5, 2025	66.56	66.79	66.31	66.79	66.79	0.31%	5,931
May 2, 2025	66.38	67.16	66.33	66.58	66.58	0.69%	3,894
May 1, 2025	67.20	68.24	65.90	66.12	66.12	-1.81%	18,049
Apr 30, 2025	67.16	67.49	66.99	67.34	67.34	1.49%	11,681
Apr 29, 2025	66.34	66.72	66.08	66.35	66.35	0.39%	6,895
Apr 28, 2025	65.53	66.11	65.53	66.09	66.09	1.37%	4,757
Apr 25, 2025	64.72	65.24	64.72	65.20	65.20	0.14%	4,218
Apr 24, 2025	65.00	65.82	65.00	65.11	65.11	0.28%	12,851
Apr 23, 2025	64.68	65.02	64.40	64.93	64.93	-1.46%	9,056
Apr 22, 2025	65.84	66.91	65.84	65.89	65.89	0.16%	9,985
Apr 21, 2025	66.87	66.87	65.79	65.79	65.79	0.09%	12,408
Apr 17, 2025	65.48	65.89	65.48	65.73	65.73	1.54%	4,517
Apr 16, 2025	65.50	65.50	64.73	64.73	64.73	0.75%	7,489
Apr 15, 2025	64.46	64.50	64.12	64.25	64.25	0.14%	6,539
Apr 14, 2025	63.50	64.50	63.50	64.16	64.16	0.30%	16,284
Apr 11, 2025	63.92	63.96	63.11	63.96	63.96	3.61%	120,742
Apr 10, 2025	60.90	62.15	60.85	61.73	61.73	1.38%	19,672
Apr 9, 2025	60.28	61.14	59.84	60.89	60.89	3.37%	17,275
Apr 8, 2025	59.53	59.53	58.82	58.91	58.91	0.24%	18,992
Apr 7, 2025	58.56	59.39	58.20	58.77	58.77	-1.63%	16,573
Apr 4, 2025	61.12	61.12	59.69	59.75	59.75	-3.24%	8,776
Apr 3, 2025	60.26	61.85	58.50	61.74	61.74	6.56%	7,108
Apr 2, 2025	57.94	58.30	57.82	57.94	57.94	0.14%	8,721
Apr 1, 2025	57.96	58.09	57.75	57.86	57.86	0.38%	16,579
Mar 31, 2025	57.93	57.93	57.55	57.64	57.64	-5.55%	4,732
Mar 28, 2025	60.16	61.03	60.06	61.03	58.49	1.43%	9,165
Mar 27, 2025	60.53	60.63	60.16	60.17	57.66	-0.07%	12,239
Mar 26, 2025	60.12	60.32	59.99	60.21	57.70	0.45%	13,303
Mar 25, 2025	60.27	60.30	59.87	59.94	57.44	0.42%	13,044
Mar 24, 2025	59.80	59.80	59.50	59.69	57.20	-0.20%	10,973
Mar 21, 2025	59.78	60.26	59.75	59.81	57.32	0.90%	18,090
Mar 20, 2025	59.36	59.58	59.16	59.28	56.80	-0.45%	7,492
Mar 19, 2025	59.65	59.92	59.18	59.54	57.06	-1.36%	11,032
Mar 18, 2025	60.20	60.90	60.20	60.36	57.84	-0.52%	34,292
Mar 17, 2025	60.16	60.88	60.16	60.68	58.15	1.51%	13,089
Mar 14, 2025	59.56	59.92	59.54	59.77	57.28	-0.57%	10,235
Mar 13, 2025	59.89	60.17	59.80	60.12	57.61	-0.54%	5,269
Mar 12, 2025	59.88	60.44	59.57	60.44	57.92	0.22%	6,189
Mar 11, 2025	60.48	60.48	60.17	60.31	57.80	0.10%	14,053
Mar 10, 2025	59.71	60.25	59.71	60.25	57.74	1.26%	4,434
Mar 7, 2025	58.92	59.50	58.92	59.50	57.02	1.95%	6,565
Mar 6, 2025	57.34	58.36	57.34	58.36	55.93	1.83%	12,088
Mar 5, 2025	57.47	57.47	56.90	57.31	54.92	-0.85%	17,640
Mar 4, 2025	57.72	57.95	57.38	57.80	55.39	0.66%	27,042
Mar 3, 2025	57.01	57.78	56.94	57.42	55.03	0.85%	24,965