Swisscom AG (SWX:SCMN)
Switzerland
· Delayed Price · Currency is CHF 580.50
+4.00 (0.69%)
Sep 26, 2025, 5:31 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 578.50 | 582.50 | 576.50 | 580.50 | 580.50 | 0.69% | 36,214 |
| Sep 25, 2025 | 569.50 | 579.00 | 569.50 | 576.50 | 576.50 | 0.96% | 59,920 |
| Sep 24, 2025 | 571.50 | 573.50 | 568.50 | 571.00 | 571.00 | 0.18% | 52,968 |
| Sep 23, 2025 | 569.50 | 571.50 | 567.00 | 570.00 | 570.00 | -0.26% | 62,877 |
| Sep 22, 2025 | 577.00 | 579.50 | 571.50 | 571.50 | 571.50 | -1.21% | 41,053 |
| Sep 19, 2025 | 573.50 | 580.00 | 573.50 | 578.50 | 578.50 | 0.52% | 92,401 |
| Sep 18, 2025 | 585.00 | 585.00 | 575.00 | 575.50 | 575.50 | -1.37% | 41,710 |
| Sep 17, 2025 | 584.50 | 587.50 | 583.00 | 583.50 | 583.50 | -0.09% | 50,317 |
| Sep 16, 2025 | 586.50 | 586.50 | 582.00 | 584.00 | 584.00 | -0.09% | 43,814 |
| Sep 15, 2025 | 593.00 | 593.00 | 584.50 | 584.50 | 584.50 | -1.43% | 41,142 |
| Sep 12, 2025 | 588.00 | 593.00 | 585.50 | 593.00 | 593.00 | 1.11% | 46,522 |
| Sep 11, 2025 | 588.00 | 593.50 | 586.50 | 586.50 | 586.50 | - | 46,194 |
| Sep 10, 2025 | 587.50 | 589.50 | 584.50 | 586.50 | 586.50 | -0.34% | 52,068 |
| Sep 9, 2025 | 585.00 | 588.50 | 583.00 | 588.50 | 588.50 | 0.77% | 38,026 |
| Sep 8, 2025 | 586.00 | 586.00 | 579.50 | 584.00 | 584.00 | -0.60% | 46,124 |
| Sep 5, 2025 | 586.00 | 589.50 | 580.50 | 587.50 | 587.50 | 0.34% | 46,581 |
| Sep 4, 2025 | 578.50 | 587.00 | 578.50 | 585.50 | 585.50 | 1.47% | 68,926 |
| Sep 3, 2025 | 580.50 | 582.50 | 573.50 | 577.00 | 577.00 | -0.69% | 39,340 |
| Sep 2, 2025 | 580.00 | 583.50 | 575.50 | 581.00 | 581.00 | - | 35,933 |
| Sep 1, 2025 | 579.00 | 583.00 | 578.50 | 581.00 | 581.00 | 0.52% | 39,933 |
| Aug 29, 2025 | 576.00 | 581.00 | 574.00 | 578.00 | 578.00 | 0.61% | 56,557 |
| 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 |