Swisscom AG (LON:0QKI)
London
· Delayed Price · Currency is GBP · Price in CHF 653.50
-2.25 (-0.34%)
Apr 29, 2026, 8:17 AM GMT
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 660.00 | 663.00 | 653.50 | 656.87 | 656.87 | -0.80% | 17,960 |
| Apr 27, 2026 | 666.50 | 668.00 | 656.90 | 662.13 | 662.13 | -1.10% | 157,391 |
| Apr 24, 2026 | 666.00 | 676.50 | 652.00 | 669.51 | 669.51 | 1.33% | 55,781 |
| Apr 23, 2026 | 660.00 | 676.00 | 644.00 | 660.74 | 660.74 | 0.74% | 49,275 |
| Apr 22, 2026 | 660.00 | 663.00 | 655.87 | 655.90 | 655.90 | -0.31% | 52,197 |
| Apr 21, 2026 | 658.75 | 661.00 | 655.00 | 657.92 | 657.92 | 0.17% | 17,893 |
| Apr 20, 2026 | 654.25 | 660.50 | 653.50 | 656.81 | 656.81 | 0.98% | 34,243 |
| Apr 17, 2026 | 661.50 | 663.50 | 646.00 | 650.40 | 650.40 | -1.00% | 5,926 |
| Apr 16, 2026 | 658.75 | 662.00 | 649.50 | 656.99 | 656.99 | -0.31% | 36,029 |
| Apr 15, 2026 | 662.00 | 665.00 | 658.00 | 659.06 | 659.06 | -1.10% | 74,076 |
| Apr 14, 2026 | 663.00 | 676.50 | 660.00 | 666.40 | 666.40 | 0.14% | 15,653 |
| Apr 13, 2026 | 677.25 | 679.50 | 660.00 | 665.44 | 665.44 | -1.78% | 57,358 |
| Apr 10, 2026 | 679.25 | 683.00 | 674.00 | 677.50 | 677.50 | -0.56% | 21,359 |
| Apr 9, 2026 | 677.25 | 682.50 | 676.00 | 681.32 | 681.32 | 0.34% | 33,309 |
| Apr 8, 2026 | 676.75 | 679.03 | 660.00 | 679.00 | 679.00 | 1.00% | 53,931 |
| Apr 7, 2026 | 673.25 | 677.00 | 659.50 | 672.28 | 672.28 | 0.13% | 176,291 |
| Apr 2, 2026 | 667.50 | 671.63 | 664.50 | 671.44 | 671.44 | 0.97% | 136,163 |
| Apr 1, 2026 | 666.50 | 672.00 | 665.01 | 665.01 | 665.01 | -1.25% | 180,666 |
| Mar 31, 2026 | 673.75 | 679.00 | 662.50 | 673.46 | 673.45 | 0.42% | 19,636 |
| Mar 30, 2026 | 669.00 | 672.50 | 667.00 | 670.62 | 670.62 | 0.41% | 6,766 |
| Mar 27, 2026 | 669.00 | 687.00 | 655.00 | 667.90 | 667.90 | -4.24% | 8,689 |
| Mar 26, 2026 | 700.50 | 701.50 | 693.75 | 697.49 | 671.39 | -0.29% | 5,908 |
| Mar 25, 2026 | 696.75 | 710.50 | 683.00 | 699.51 | 673.34 | -0.19% | 29,150 |
| Mar 24, 2026 | 694.75 | 708.00 | 680.50 | 700.86 | 674.64 | 1.63% | 11,693 |
| Mar 23, 2026 | 683.00 | 698.00 | 680.00 | 689.64 | 663.84 | 0.37% | 179,165 |
| Mar 20, 2026 | 698.75 | 704.00 | 686.99 | 687.07 | 661.37 | -3.23% | 180,397 |
| Mar 19, 2026 | 704.00 | 721.00 | 700.00 | 709.99 | 683.43 | 0.10% | 15,426 |
| Mar 18, 2026 | 723.00 | 725.50 | 700.00 | 709.29 | 682.75 | -1.93% | 36,563 |
| Mar 17, 2026 | 720.50 | 734.50 | 720.00 | 723.24 | 696.18 | 0.29% | 44,745 |
| Mar 16, 2026 | 717.25 | 725.00 | 714.00 | 721.11 | 694.13 | 0.50% | 15,171 |
| Mar 13, 2026 | 714.25 | 732.00 | 708.50 | 717.50 | 690.66 | 0.99% | 10,316 |
| Mar 12, 2026 | 713.75 | 729.50 | 699.00 | 710.50 | 683.92 | -0.91% | 59,748 |
| Mar 11, 2026 | 717.25 | 721.50 | 712.50 | 717.00 | 690.18 | 0.11% | 245,290 |
| Mar 10, 2026 | 722.00 | 726.00 | 708.50 | 716.24 | 689.45 | 0.92% | 27,874 |
| Mar 9, 2026 | 710.75 | 724.50 | 707.50 | 709.70 | 683.15 | -1.05% | 37,162 |
| Mar 6, 2026 | 712.75 | 727.00 | 698.50 | 717.21 | 690.38 | 0.70% | 37,219 |
| Mar 5, 2026 | 721.00 | 735.50 | 707.00 | 712.24 | 685.60 | -1.20% | 23,773 |
| Mar 4, 2026 | 716.25 | 725.50 | 715.00 | 720.88 | 693.91 | 0.77% | 33,142 |
| Mar 3, 2026 | 710.25 | 717.00 | 704.00 | 715.36 | 688.60 | -0.23% | 28,093 |
| Mar 2, 2026 | 720.50 | 723.50 | 715.00 | 717.00 | 690.18 | -0.12% | 15,751 |
| Feb 27, 2026 | 702.00 | 721.57 | 698.50 | 717.89 | 691.03 | -0.12% | 29,440 |
| Feb 26, 2026 | 708.50 | 719.00 | 705.50 | 718.74 | 691.85 | 1.07% | 11,928 |
| Feb 25, 2026 | 711.75 | 713.50 | 704.00 | 711.14 | 684.54 | -0.71% | 27,226 |
| Feb 24, 2026 | 715.25 | 719.25 | 714.25 | 716.24 | 689.45 | 0.02% | 7,406 |
| Feb 23, 2026 | 708.50 | 716.14 | 706.00 | 716.11 | 689.32 | 1.78% | 61,193 |
| Feb 20, 2026 | 705.00 | 707.00 | 697.00 | 703.57 | 677.25 | 0.10% | 89,699 |
| Feb 19, 2026 | 705.50 | 708.00 | 698.25 | 702.87 | 676.58 | -1.21% | 22,273 |
| Feb 18, 2026 | 707.50 | 721.00 | 701.50 | 711.47 | 684.85 | 0.70% | 62,721 |
| Feb 17, 2026 | 702.00 | 709.00 | 700.50 | 706.53 | 680.09 | 1.26% | 15,335 |
| Feb 16, 2026 | 692.75 | 705.50 | 688.00 | 697.74 | 671.63 | 0.12% | 21,115 |
| Feb 13, 2026 | 686.50 | 705.59 | 687.00 | 696.90 | 670.83 | 4.29% | 31,592 |
| Feb 12, 2026 | 662.50 | 689.50 | 647.50 | 668.24 | 643.24 | -0.80% | 26,931 |
| Feb 11, 2026 | 655.75 | 674.50 | 656.00 | 673.60 | 648.40 | 2.76% | 38,520 |
| Feb 10, 2026 | 658.75 | 660.00 | 653.50 | 655.49 | 630.97 | -0.23% | 10,249 |
| Feb 9, 2026 | 661.50 | 664.00 | 655.50 | 657.00 | 632.42 | -0.24% | 14,448 |
| Feb 6, 2026 | 660.00 | 666.00 | 656.00 | 658.59 | 633.95 | -0.50% | 38,987 |
| Feb 5, 2026 | 658.75 | 662.00 | 649.50 | 661.90 | 637.14 | 0.34% | 16,567 |
| Feb 4, 2026 | 638.25 | 664.00 | 638.50 | 659.69 | 635.01 | 4.18% | 140,196 |
| Feb 3, 2026 | 636.25 | 637.50 | 628.50 | 633.23 | 609.54 | -0.29% | 9,473 |
| Feb 2, 2026 | 636.25 | 639.50 | 633.18 | 635.10 | 611.34 | 0.25% | 37,586 |
| Jan 30, 2026 | 630.75 | 634.50 | 629.66 | 633.50 | 609.80 | 0.22% | 9,794 |
| Jan 29, 2026 | 631.25 | 635.50 | 629.50 | 632.10 | 608.45 | -0.14% | 42,445 |
| Jan 28, 2026 | 626.00 | 634.75 | 625.00 | 633.00 | 609.32 | 1.13% | 29,510 |
| Jan 27, 2026 | 607.50 | 629.50 | 603.50 | 625.93 | 602.51 | 3.00% | 36,255 |
| Jan 26, 2026 | 609.00 | 612.00 | 605.38 | 607.69 | 584.95 | 0.53% | 32,698 |
| Jan 23, 2026 | 603.50 | 608.50 | 602.00 | 604.51 | 581.89 | 0.36% | 23,458 |
| Jan 22, 2026 | 598.75 | 607.00 | 598.00 | 602.36 | 579.82 | 0.69% | 12,578 |
| Jan 21, 2026 | 597.75 | 602.50 | 594.00 | 598.26 | 575.88 | -0.46% | 7,477 |
| Jan 20, 2026 | 600.00 | 606.00 | 595.50 | 601.01 | 578.53 | -0.15% | 42,814 |
| Jan 19, 2026 | 594.25 | 603.75 | 594.50 | 601.91 | 579.39 | 1.07% | 4,591 |
| Jan 16, 2026 | 595.75 | 597.75 | 593.50 | 595.56 | 573.28 | 0.50% | 88,226 |
| Jan 15, 2026 | 592.75 | 596.00 | 589.00 | 592.61 | 570.44 | -0.47% | 6,211 |
| Jan 14, 2026 | 582.50 | 595.50 | 582.50 | 595.41 | 573.13 | 1.98% | 50,390 |
| Jan 13, 2026 | 587.00 | 589.50 | 581.50 | 583.85 | 562.01 | -0.67% | 5,824 |
| Jan 12, 2026 | 586.50 | 589.25 | 585.50 | 587.80 | 565.81 | 0.30% | 3,941 |
| Jan 9, 2026 | 588.50 | 591.00 | 585.00 | 586.02 | 564.10 | -0.74% | 58,405 |
| Jan 8, 2026 | 589.00 | 594.00 | 587.00 | 590.41 | 568.32 | -0.03% | 22,631 |
| Jan 7, 2026 | 586.00 | 594.25 | 586.50 | 590.56 | 568.47 | 0.91% | 50,082 |
| Jan 6, 2026 | 580.00 | 588.00 | 579.50 | 585.25 | 563.36 | 1.64% | 4,910 |
| Jan 5, 2026 | 575.25 | 579.00 | 570.25 | 575.80 | 554.26 | 0.07% | 6,445 |
| Dec 30, 2025 | 573.25 | 576.27 | 573.00 | 575.41 | 553.89 | 0.77% | 4,321 |
| Dec 29, 2025 | 568.00 | 574.50 | 567.50 | 571.01 | 549.65 | 0.44% | 11,940 |
| Dec 24, 2025 | 568.50 | 568.50 | 568.50 | 568.50 | 547.23 | 0.44% | 5,114 |
| Dec 23, 2025 | 567.50 | 569.50 | 567.00 | 566.00 | 544.83 | -0.50% | 15,987 |
| Dec 22, 2025 | 567.50 | 569.00 | 562.25 | 568.86 | 547.58 | 0.03% | 79,865 |
| Dec 19, 2025 | 564.00 | 569.50 | 564.00 | 568.67 | 547.40 | 0.66% | 10,442 |
| Dec 18, 2025 | 565.00 | 567.33 | 563.50 | 564.92 | 543.78 | 0.29% | 7,741 |
| Dec 17, 2025 | 560.50 | 566.50 | 560.00 | 563.31 | 542.23 | 0.23% | 56,242 |
| Dec 16, 2025 | 561.50 | 563.00 | 558.00 | 562.00 | 540.98 | 0.35% | 55,945 |
| Dec 15, 2025 | 556.75 | 563.25 | 555.50 | 560.03 | 539.08 | 0.63% | 54,568 |
| Dec 12, 2025 | 548.50 | 557.50 | 547.00 | 556.53 | 535.71 | 1.35% | 76,299 |
| Dec 11, 2025 | 552.25 | 554.00 | 549.00 | 549.10 | 528.56 | -0.44% | 33,710 |
| Dec 10, 2025 | 552.75 | 553.50 | 545.50 | 551.54 | 530.90 | -0.89% | 14,171 |
| Dec 9, 2025 | 555.25 | 558.50 | 551.47 | 556.51 | 535.69 | 0.41% | 10,660 |
| Dec 8, 2025 | 557.75 | 558.50 | 552.50 | 554.22 | 533.49 | -0.59% | 5,859 |
| Dec 5, 2025 | 559.25 | 560.50 | 555.50 | 557.51 | 536.65 | -0.61% | 4,309 |
| Dec 4, 2025 | 562.50 | 565.25 | 557.25 | 560.92 | 539.93 | -0.42% | 10,782 |
| Dec 3, 2025 | 566.50 | 568.00 | 562.42 | 563.26 | 542.19 | -0.85% | 17,890 |
| Dec 2, 2025 | 569.00 | 570.06 | 562.16 | 568.09 | 546.83 | -0.95% | 29,813 |
| Dec 1, 2025 | 578.25 | 580.00 | 571.50 | 573.52 | 552.06 | -0.53% | 7,542 |