Skip to main content
Swisscom AG (SCMWY)
OTCMKTS · Delayed Price · Currency is USD
69.33
-0.18 (-0.26%)
At close: Dec 5, 2025

Swisscom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.3169.5469.1369.3369.33-0.26%15,151
Dec 4, 202570.3270.4769.5169.5169.51-1.03%10,456
Dec 3, 202570.4070.7170.2070.2370.23-0.87%15,325
Dec 2, 202570.2071.5570.1370.8570.85-0.86%52,212
Dec 1, 202571.3671.6171.1171.4671.46-0.51%17,998
Nov 28, 202571.6971.8971.5671.8271.82-1.58%3,036
Nov 26, 202572.2973.1372.2972.9872.980.79%7,528
Nov 25, 202572.1172.6371.6172.4072.400.63%15,969
Nov 24, 202571.5871.9571.5471.9571.950.64%11,416
Nov 21, 202571.5571.6771.0671.4971.490.42%15,477
Nov 20, 202571.0372.2371.0371.1971.19-1.18%13,092
Nov 19, 202571.9572.4571.5672.0472.04-1.25%15,286
Nov 18, 202572.5172.9972.5172.9572.95-0.34%6,554
Nov 17, 202573.3873.4573.1573.2073.20-0.18%6,654
Nov 14, 202573.2273.5573.1873.3473.34-1.59%4,631
Nov 13, 202573.9274.6773.9274.5274.52-0.40%3,561
Nov 12, 202574.7074.8874.7074.8274.82-0.53%2,732
Nov 11, 202574.9875.4274.8575.2275.220.68%4,299
Nov 10, 202574.7174.9074.4574.7174.71-0.15%14,011
Nov 7, 202574.6075.4474.4774.8274.821.89%8,129
Nov 6, 202572.6273.6572.6273.4373.433.48%23,572
Nov 5, 202570.8672.1770.7370.9670.96-0.37%13,173
Nov 4, 202570.9171.4070.9171.2371.23-1.75%13,561
Nov 3, 202572.5672.6372.3072.5072.50-1.41%6,864
Oct 31, 202573.1573.7773.1473.5373.53-0.33%18,993
Oct 30, 202571.3773.9471.2473.7773.772.68%19,944
Oct 29, 202572.3072.7471.8571.8571.85-2.17%4,976
Oct 28, 202573.3574.3473.3573.4473.44-0.46%5,379
Oct 27, 202573.6374.2473.6173.7873.78-0.14%19,302
Oct 24, 202574.1374.5973.8873.8873.88-0.15%10,786
Oct 23, 202573.8674.1973.8273.9973.99-1.49%10,742
Oct 22, 202573.9375.1173.9375.1175.110.25%5,171
Oct 21, 202574.8675.5474.7974.9274.92-0.34%11,117
Oct 20, 202574.9675.1874.9675.1875.180.24%2,231
Oct 17, 202574.7275.0074.7275.0075.000.90%8,769
Oct 16, 202573.4974.3673.4974.3374.330.68%11,614
Oct 15, 202573.4473.8773.4473.8373.830.47%5,196
Oct 14, 202572.7373.5072.3173.4873.482.22%9,408
Oct 13, 202572.1272.1271.6771.8871.88-1.90%16,558
Oct 10, 202573.3273.6173.2373.2873.28-0.26%6,880
Oct 9, 202573.9373.9973.4773.4773.47-0.39%7,919
Oct 8, 202574.4674.5173.6473.7573.75-1.28%27,472
Oct 7, 202574.2074.9974.2074.7074.701.09%14,976
Oct 6, 202574.0574.3273.9073.9073.900.24%6,154
Oct 3, 202573.9574.0073.7273.7273.720.37%5,831
Oct 2, 202573.2173.7173.2173.4573.450.15%6,305
Oct 1, 202572.8873.6972.5573.3473.340.45%12,235
Sep 30, 202572.2473.0272.2473.0273.020.01%18,848
Sep 29, 202572.5973.2672.3973.0173.010.43%6,245
Sep 26, 202572.9673.4972.7072.7072.70-0.03%9,545
Sep 25, 202572.3072.7271.9472.7272.721.44%9,840
Sep 24, 202572.0672.6971.6971.6971.69-0.45%9,233
Sep 23, 202571.9572.1971.6672.0172.01-0.36%7,010
Sep 22, 202572.3872.4071.8072.2772.27-0.88%13,918
Sep 19, 202572.7872.9172.6272.9172.910.35%6,806
Sep 18, 202572.7672.8972.6672.6672.66-1.66%4,298
Sep 17, 202574.2374.6073.8973.8973.89-0.63%6,187
Sep 16, 202574.0674.4673.9674.3674.360.91%23,887
Sep 15, 202574.0474.0473.5073.6973.69-1.46%4,835
Sep 12, 202574.3674.8174.2974.7874.781.20%4,222
Sep 11, 202573.8074.1073.8073.9073.900.47%4,238
Sep 10, 202573.7474.0273.5573.5573.55-0.94%3,028
Sep 9, 202573.6574.2873.5274.2574.250.68%2,975
Sep 8, 202573.4673.8473.4073.7573.75-0.95%10,575
Sep 5, 202573.5574.5473.5574.4574.452.16%3,735
Sep 4, 202572.6673.0972.5072.8872.881.38%8,664
Sep 3, 202571.6171.9071.5071.8871.88-1.64%18,324
Sep 2, 202572.5773.0872.3273.0873.080.98%3,560
Aug 29, 202572.5472.6672.2572.3772.371.08%5,306
Aug 28, 202571.7171.8571.5071.6071.60-2.92%13,939
Aug 27, 202573.2473.7573.2473.7573.75-0.52%3,197
Aug 26, 202573.8474.6073.6074.1474.140.63%11,480
Aug 25, 202573.4873.8573.4673.6773.67-0.36%18,412
Aug 22, 202573.5474.0173.5473.9473.940.90%2,691
Aug 21, 202573.5873.9473.2773.2773.27-0.72%3,897
Aug 20, 202573.1773.9673.1773.8073.801.46%4,583
Aug 19, 202572.6972.7472.6372.7472.740.73%6,707
Aug 18, 202572.0872.2672.0272.2172.21-0.29%7,704
Aug 15, 202571.7872.4271.7572.4272.420.49%7,888
Aug 14, 202572.0872.0971.9272.0772.07-0.36%7,161
Aug 13, 202572.4872.7072.3172.3372.330.30%5,242
Aug 12, 202571.9072.1971.8472.1172.110.39%10,254
Aug 11, 202571.9771.9771.8371.8371.830.28%7,796
Aug 8, 202571.7172.0671.5671.6371.63-0.24%5,148
Aug 7, 202571.3272.0971.3271.8071.80-0.62%23,225
Aug 6, 202572.3673.2171.9472.2572.250.62%5,072
Aug 5, 202571.4972.5771.4971.8171.81-0.17%7,158
Aug 4, 202571.6872.2771.6871.9371.933.16%16,802
Aug 1, 202568.9771.0968.9769.7369.730.13%21,780
Jul 31, 202569.4169.8369.4169.6469.64-1.69%40,835
Jul 30, 202570.0070.8469.9370.8470.840.68%18,506
Jul 29, 202570.0570.3770.0570.3670.360.34%14,125
Jul 28, 202570.3970.5370.1270.1270.12-2.41%14,600
Jul 25, 202571.4172.0971.4171.8571.850.55%7,549
Jul 24, 202571.6271.9171.4671.4671.46-0.04%9,355
Jul 23, 202570.9171.4970.9171.4971.490.59%14,485
Jul 22, 202570.4371.2870.4371.0771.071.30%6,455
Jul 21, 202569.8270.2069.7670.1670.160.02%19,671
Jul 18, 202569.6670.1769.5970.1570.151.12%9,977
Jul 17, 202569.2069.4469.1869.3769.37-1.35%13,554