Swisscom AG (FRA:SWJ)
Germany
· Delayed Price · Currency is EUR 600.00
-8.00 (-1.32%)
At close: Dec 4, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 605.50 | 605.50 | 600.00 | 600.00 | 600.00 | -1.32% | 50 |
| Dec 3, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.75% | - |
| Dec 2, 2025 | 612.00 | 612.00 | 603.50 | 603.50 | 603.50 | -1.95% | 5 |
| Dec 1, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | -1.28% | - |
| Nov 28, 2025 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | -0.56% | - |
| Nov 27, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -0.16% | - |
| Nov 26, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 1.13% | - |
| Nov 25, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 1.31% | - |
| Nov 24, 2025 | 621.00 | 621.00 | 613.00 | 613.00 | 613.00 | -1.61% | 7 |
| Nov 21, 2025 | 614.00 | 623.00 | 614.00 | 623.00 | 623.00 | -0.72% | 7 |
| Nov 20, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 0.24% | - |
| Nov 19, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | - |
| Nov 18, 2025 | 624.00 | 626.00 | 624.00 | 626.00 | 626.00 | -0.71% | 10 |
| Nov 17, 2025 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | 0.08% | - |
| Nov 14, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -2.40% | 15 |
| Nov 13, 2025 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | -0.54% | - |
| Nov 12, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.93% | - |
| Nov 11, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.16% | - |
| Nov 10, 2025 | 656.50 | 656.50 | 640.00 | 642.00 | 642.00 | 0.16% | 50 |
| Nov 7, 2025 | 633.50 | 641.00 | 633.50 | 641.00 | 641.00 | 4.14% | 10 |
| Nov 6, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | -0.65% | - |
| Nov 5, 2025 | 617.00 | 619.50 | 617.00 | 619.50 | 619.50 | 0.24% | 40 |
| Nov 4, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -1.28% | - |
| Nov 3, 2025 | 634.50 | 634.50 | 626.00 | 626.00 | 626.00 | -1.65% | 24 |
| Oct 31, 2025 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 3.33% | - |
| Oct 30, 2025 | 620.00 | 620.00 | 616.00 | 616.00 | 616.00 | -2.38% | 8 |
| Oct 29, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | - |
| Oct 28, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.24% | - |
| Oct 27, 2025 | 639.00 | 639.00 | 632.50 | 632.50 | 632.50 | -0.78% | 53 |
| Oct 24, 2025 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | -0.55% | - |
| Oct 23, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.23% | - |
| Oct 22, 2025 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | 0.23% | - |
| Oct 21, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.31% | - |
| Oct 20, 2025 | 646.50 | 646.50 | 643.00 | 643.00 | 643.00 | 2.23% | 10 |
| Oct 17, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.94% | - |
| Oct 16, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.63% | - |
| Oct 15, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0.88% | - |
| Oct 14, 2025 | 617.50 | 625.50 | 617.50 | 625.50 | 625.50 | -0.95% | 8 |
| Oct 13, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | - | - |
| Oct 10, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -1.33% | - |
| Oct 9, 2025 | 636.50 | 640.00 | 636.50 | 640.00 | 640.00 | 0.08% | 40 |
| Oct 8, 2025 | 636.00 | 639.50 | 636.00 | 639.50 | 639.50 | 0.87% | 10 |
| Oct 7, 2025 | 631.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.16% | 20 |
| Oct 6, 2025 | 628.50 | 633.00 | 628.50 | 633.00 | 633.00 | 1.04% | 9 |
| Oct 3, 2025 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.08% | - |
| Oct 2, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 1.38% | - |
| Oct 1, 2025 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | 0.57% | - |
| Sep 30, 2025 | 616.50 | 616.50 | 613.00 | 614.00 | 614.00 | -0.73% | 42 |
| Sep 29, 2025 | 624.00 | 624.00 | 618.50 | 618.50 | 618.50 | -0.08% | 30 |
| Sep 26, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 1.23% | - |
| Sep 25, 2025 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | 0.66% | - |
| Sep 24, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | -0.33% | - |
| Sep 23, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -1.46% | - |
| Sep 22, 2025 | 619.50 | 619.50 | 618.50 | 618.50 | 618.50 | 0.73% | 10 |
| Sep 19, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -0.81% | - |
| Sep 18, 2025 | 627.50 | 627.50 | 619.00 | 619.00 | 619.00 | -1.35% | 8 |
| Sep 17, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 0.08% | - |
| Sep 16, 2025 | 627.50 | 627.50 | 624.50 | 627.00 | 627.00 | -1.34% | 40 |
| Sep 15, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | 0.95% | - |
| Sep 12, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | 0.40% | - |
| Sep 11, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -0.08% | - |
| Sep 10, 2025 | 632.50 | 632.50 | 627.50 | 627.50 | 627.50 | -0.32% | 11 |
| Sep 9, 2025 | 625.00 | 631.00 | 625.00 | 629.50 | 629.50 | 0.56% | 60 |
| Sep 8, 2025 | 630.50 | 630.50 | 626.00 | 626.00 | 626.00 | 0.08% | 5 |
| Sep 5, 2025 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | 1.54% | - |
| Sep 4, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.96% | - |
| Sep 3, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.57% | - |
| Sep 2, 2025 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | -0.08% | - |
| Sep 1, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.98% | - |
| Aug 29, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -3.39% | - |
| Aug 28, 2025 | 634.00 | 634.50 | 634.00 | 634.50 | 634.50 | 0.40% | 47 |
| Aug 27, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0.72% | - |
| Aug 26, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | - | - |
| Aug 25, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | -0.48% | - |
| Aug 22, 2025 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -0.16% | - |
| Aug 21, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | 1.85% | - |
| Aug 20, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.16% | - |
| Aug 19, 2025 | 618.50 | 619.00 | 618.50 | 619.00 | 619.00 | 1.06% | 10 |
| Aug 18, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | -1.53% | - |
| Aug 15, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.73% | - |
| Aug 14, 2025 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | - | - |
| Aug 13, 2025 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | -0.32% | - |
| Aug 12, 2025 | 622.50 | 622.50 | 619.50 | 619.50 | 619.50 | 0.41% | 10 |
| Aug 11, 2025 | 614.50 | 617.00 | 614.50 | 617.00 | 617.00 | -0.16% | 5 |
| Aug 8, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1.39% | - |
| Aug 7, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -1.53% | - |
| Aug 6, 2025 | 622.50 | 622.50 | 619.00 | 619.00 | 619.00 | -0.56% | 6 |
| Aug 5, 2025 | 622.50 | 622.50 | 622.50 | 622.50 | 622.50 | 0.32% | - |
| Aug 4, 2025 | 600.50 | 620.50 | 600.50 | 620.50 | 620.50 | 4.29% | 3 |
| Aug 1, 2025 | 604.50 | 604.50 | 595.00 | 595.00 | 595.00 | -2.06% | 20 |
| Jul 31, 2025 | 609.50 | 609.50 | 607.50 | 607.50 | 607.50 | -0.08% | 29 |
| Jul 30, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -0.25% | - |
| Jul 29, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -1.22% | - |
| Jul 28, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.73% | - |
| Jul 25, 2025 | 606.50 | 606.50 | 606.50 | 606.50 | 606.50 | -0.98% | - |
| Jul 24, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | 1.58% | - |
| Jul 23, 2025 | 609.50 | 609.50 | 603.00 | 603.00 | 603.00 | 1.43% | 70 |
| Jul 22, 2025 | 594.50 | 594.50 | 594.50 | 594.50 | 594.50 | -0.50% | - |
| Jul 21, 2025 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | - | - |
| Jul 18, 2025 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | -1.08% | - |