Swisscom AG (SCMWY)
OTCMKTS
· Delayed Price · Currency is USD
91.44
-0.49 (-0.53%)
Mar 6, 2026, 10:13 AM EST
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.81 | 92.94 | 91.27 | 91.93 | 91.93 | -0.89% | 7,406 |
| Mar 4, 2026 | 92.25 | 93.37 | 92.05 | 92.76 | 92.76 | 1.06% | 8,611 |
| Mar 3, 2026 | 90.94 | 92.14 | 87.90 | 91.78 | 91.78 | -0.41% | 18,382 |
| Mar 2, 2026 | 92.68 | 92.68 | 91.34 | 92.16 | 92.16 | -1.63% | 3,470 |
| Feb 27, 2026 | 93.50 | 94.63 | 92.35 | 93.68 | 93.68 | 2.72% | 11,258 |
| Feb 26, 2026 | 91.96 | 92.55 | 91.02 | 91.20 | 91.20 | -1.76% | 7,364 |
| Feb 25, 2026 | 91.00 | 92.83 | 91.00 | 92.83 | 92.83 | -0.16% | 6,301 |
| Feb 24, 2026 | 92.50 | 93.07 | 92.25 | 92.98 | 92.98 | 0.33% | 6,140 |
| Feb 23, 2026 | 91.88 | 92.67 | 91.88 | 92.67 | 92.67 | 1.84% | 3,943 |
| Feb 20, 2026 | 89.98 | 91.40 | 89.98 | 91.00 | 91.00 | -0.15% | 7,962 |
| Feb 19, 2026 | 90.32 | 91.31 | 90.32 | 91.14 | 91.14 | -0.04% | 5,896 |
| Feb 18, 2026 | 91.05 | 91.43 | 90.87 | 91.17 | 91.17 | -0.60% | 13,649 |
| Feb 17, 2026 | 91.26 | 92.42 | 90.80 | 91.72 | 91.72 | 0.58% | 6,509 |
| Feb 13, 2026 | 91.28 | 91.50 | 90.58 | 91.19 | 91.19 | 2.12% | 9,787 |
| Feb 12, 2026 | 87.86 | 89.48 | 87.86 | 89.30 | 89.30 | 2.06% | 6,051 |
| Feb 11, 2026 | 86.53 | 87.63 | 86.51 | 87.50 | 87.50 | 1.62% | 4,813 |
| Feb 10, 2026 | 85.44 | 86.10 | 85.38 | 86.10 | 86.10 | 0.16% | 4,653 |
| Feb 9, 2026 | 85.61 | 86.17 | 85.53 | 85.96 | 85.96 | 0.45% | 5,761 |
| Feb 6, 2026 | 85.76 | 85.76 | 85.45 | 85.58 | 85.58 | 0.58% | 5,621 |
| Feb 5, 2026 | 84.50 | 85.34 | 84.50 | 85.09 | 85.09 | 1.32% | 4,317 |
| Feb 4, 2026 | 85.09 | 85.56 | 83.98 | 83.98 | 83.98 | 2.60% | 11,067 |
| Feb 3, 2026 | 80.79 | 82.51 | 80.79 | 81.85 | 81.85 | 0.13% | 5,687 |
| Feb 2, 2026 | 81.98 | 81.98 | 81.40 | 81.74 | 81.74 | -0.69% | 6,085 |
| Jan 30, 2026 | 82.32 | 82.43 | 82.04 | 82.31 | 82.31 | -0.40% | 4,322 |
| Jan 29, 2026 | 82.53 | 82.65 | 82.41 | 82.64 | 82.64 | 0.79% | 3,710 |
| Jan 28, 2026 | 82.16 | 82.92 | 81.91 | 81.99 | 81.99 | -0.47% | 5,315 |
| Jan 27, 2026 | 81.85 | 82.38 | 81.49 | 82.38 | 82.38 | 5.52% | 7,816 |
| Jan 26, 2026 | 78.40 | 78.90 | 78.03 | 78.07 | 78.07 | 0.56% | 7,322 |
| Jan 23, 2026 | 76.40 | 77.97 | 76.40 | 77.63 | 77.63 | 1.76% | 5,128 |
| Jan 22, 2026 | 76.30 | 76.49 | 76.15 | 76.29 | 76.29 | 1.48% | 8,288 |
| Jan 21, 2026 | 75.40 | 75.40 | 74.73 | 75.18 | 75.18 | -0.64% | 8,181 |
| Jan 20, 2026 | 75.50 | 75.72 | 75.41 | 75.66 | 75.66 | 2.28% | 9,017 |
| Jan 16, 2026 | 74.28 | 74.28 | 73.69 | 73.98 | 73.98 | 0.07% | 5,500 |
| Jan 15, 2026 | 74.00 | 74.22 | 73.76 | 73.92 | 73.92 | -0.51% | 11,846 |
| Jan 14, 2026 | 74.14 | 74.47 | 74.11 | 74.30 | 74.30 | 1.87% | 6,578 |
| Jan 13, 2026 | 72.81 | 73.13 | 72.80 | 72.94 | 72.94 | -0.99% | 11,103 |
| Jan 12, 2026 | 73.68 | 73.82 | 73.48 | 73.67 | 73.67 | 0.42% | 7,190 |
| Jan 9, 2026 | 73.08 | 73.36 | 73.08 | 73.36 | 73.36 | -0.76% | 5,482 |
| Jan 8, 2026 | 74.12 | 74.49 | 73.67 | 73.92 | 73.92 | 0.03% | 6,193 |
| Jan 7, 2026 | 74.09 | 74.09 | 73.90 | 73.90 | 73.90 | 0.62% | 4,808 |
| Jan 6, 2026 | 73.86 | 73.99 | 73.40 | 73.45 | 73.45 | 0.25% | 4,736 |
| Jan 5, 2026 | 72.30 | 73.35 | 72.18 | 73.26 | 73.26 | -2.00% | 8,116 |
| Jan 2, 2026 | 73.98 | 74.87 | 72.81 | 74.76 | 74.76 | 2.70% | 4,455 |
| Dec 31, 2025 | 72.59 | 72.79 | 72.57 | 72.79 | 72.79 | 0.18% | 6,448 |
| Dec 30, 2025 | 72.76 | 73.45 | 72.58 | 72.66 | 72.66 | -0.05% | 11,134 |
| Dec 29, 2025 | 72.55 | 72.70 | 72.34 | 72.70 | 72.70 | 1.08% | 17,469 |
| Dec 26, 2025 | 72.02 | 72.02 | 71.85 | 71.92 | 71.92 | -0.24% | 5,193 |
| Dec 24, 2025 | 72.05 | 72.18 | 71.81 | 72.09 | 72.09 | 0.17% | 10,386 |
| Dec 23, 2025 | 71.90 | 72.01 | 71.66 | 71.97 | 71.97 | 0.33% | 7,177 |
| Dec 22, 2025 | 71.39 | 71.73 | 71.13 | 71.73 | 71.73 | 0.43% | 11,954 |
| Dec 19, 2025 | 71.19 | 71.53 | 71.15 | 71.43 | 71.43 | 0.87% | 9,341 |
| Dec 18, 2025 | 71.01 | 71.27 | 70.72 | 70.81 | 70.81 | 0.01% | 14,243 |
| Dec 17, 2025 | 70.90 | 71.00 | 70.79 | 70.80 | 70.80 | 0.43% | 9,464 |
| Dec 16, 2025 | 70.60 | 70.66 | 70.28 | 70.50 | 70.50 | 0.37% | 14,285 |
| Dec 15, 2025 | 70.40 | 70.46 | 69.80 | 70.24 | 70.24 | 0.66% | 22,918 |
| Dec 12, 2025 | 69.66 | 70.18 | 69.55 | 69.78 | 69.78 | 1.36% | 12,466 |
| Dec 11, 2025 | 69.30 | 69.35 | 68.83 | 68.84 | 68.84 | -0.17% | 20,465 |
| Dec 10, 2025 | 68.71 | 69.17 | 68.62 | 68.96 | 68.96 | 1.13% | 21,165 |
| Dec 9, 2025 | 69.03 | 69.03 | 68.01 | 68.19 | 68.19 | -0.72% | 19,042 |
| Dec 8, 2025 | 68.77 | 68.93 | 68.47 | 68.69 | 68.69 | -0.93% | 17,681 |
| Dec 5, 2025 | 69.31 | 69.54 | 69.13 | 69.33 | 69.33 | -0.26% | 15,151 |
| Dec 4, 2025 | 70.32 | 70.47 | 69.51 | 69.51 | 69.51 | -1.03% | 10,456 |
| Dec 3, 2025 | 70.40 | 70.71 | 70.20 | 70.23 | 70.23 | -0.87% | 15,325 |
| Dec 2, 2025 | 70.20 | 71.55 | 70.13 | 70.85 | 70.85 | -0.86% | 52,212 |
| Dec 1, 2025 | 71.36 | 71.61 | 71.11 | 71.46 | 71.46 | -0.51% | 17,998 |
| Nov 28, 2025 | 71.69 | 71.89 | 71.56 | 71.82 | 71.82 | -1.58% | 3,036 |
| Nov 26, 2025 | 72.29 | 73.13 | 72.29 | 72.98 | 72.98 | 0.79% | 7,528 |
| Nov 25, 2025 | 72.11 | 72.63 | 71.61 | 72.40 | 72.40 | 0.63% | 15,969 |
| Nov 24, 2025 | 71.58 | 71.95 | 71.54 | 71.95 | 71.95 | 0.64% | 11,416 |
| Nov 21, 2025 | 71.55 | 71.67 | 71.06 | 71.49 | 71.49 | 0.42% | 15,477 |
| Nov 20, 2025 | 71.03 | 72.23 | 71.03 | 71.19 | 71.19 | -1.18% | 13,092 |
| Nov 19, 2025 | 71.95 | 72.45 | 71.56 | 72.04 | 72.04 | -1.25% | 15,286 |
| Nov 18, 2025 | 72.51 | 72.99 | 72.51 | 72.95 | 72.95 | -0.34% | 6,554 |
| Nov 17, 2025 | 73.38 | 73.45 | 73.15 | 73.20 | 73.20 | -0.18% | 6,654 |
| Nov 14, 2025 | 73.22 | 73.55 | 73.18 | 73.34 | 73.34 | -1.59% | 4,631 |
| Nov 13, 2025 | 73.92 | 74.67 | 73.92 | 74.52 | 74.52 | -0.40% | 3,561 |
| Nov 12, 2025 | 74.70 | 74.88 | 74.70 | 74.82 | 74.82 | -0.53% | 2,732 |
| Nov 11, 2025 | 74.98 | 75.42 | 74.85 | 75.22 | 75.22 | 0.68% | 4,299 |
| Nov 10, 2025 | 74.71 | 74.90 | 74.45 | 74.71 | 74.71 | -0.15% | 14,011 |
| Nov 7, 2025 | 74.60 | 75.44 | 74.47 | 74.82 | 74.82 | 1.89% | 8,129 |
| Nov 6, 2025 | 72.62 | 73.65 | 72.62 | 73.43 | 73.43 | 3.48% | 23,572 |
| Nov 5, 2025 | 70.86 | 72.17 | 70.73 | 70.96 | 70.96 | -0.37% | 13,173 |
| Nov 4, 2025 | 70.91 | 71.40 | 70.91 | 71.23 | 71.23 | -1.75% | 13,561 |
| Nov 3, 2025 | 72.56 | 72.63 | 72.30 | 72.50 | 72.50 | -1.41% | 6,864 |
| Oct 31, 2025 | 73.15 | 73.77 | 73.14 | 73.53 | 73.53 | -0.33% | 18,993 |
| Oct 30, 2025 | 71.37 | 73.94 | 71.24 | 73.77 | 73.77 | 2.68% | 19,944 |
| Oct 29, 2025 | 72.30 | 72.74 | 71.85 | 71.85 | 71.85 | -2.17% | 4,976 |
| Oct 28, 2025 | 73.35 | 74.34 | 73.35 | 73.44 | 73.44 | -0.46% | 5,379 |
| Oct 27, 2025 | 73.63 | 74.24 | 73.61 | 73.78 | 73.78 | -0.14% | 19,302 |
| Oct 24, 2025 | 74.13 | 74.59 | 73.88 | 73.88 | 73.88 | -0.15% | 10,786 |
| Oct 23, 2025 | 73.86 | 74.19 | 73.82 | 73.99 | 73.99 | -1.49% | 10,742 |
| Oct 22, 2025 | 73.93 | 75.11 | 73.93 | 75.11 | 75.11 | 0.25% | 5,171 |
| Oct 21, 2025 | 74.86 | 75.54 | 74.79 | 74.92 | 74.92 | -0.34% | 11,117 |
| Oct 20, 2025 | 74.96 | 75.18 | 74.96 | 75.18 | 75.18 | 0.24% | 2,231 |
| Oct 17, 2025 | 74.72 | 75.00 | 74.72 | 75.00 | 75.00 | 0.90% | 8,769 |
| Oct 16, 2025 | 73.49 | 74.36 | 73.49 | 74.33 | 74.33 | 0.68% | 11,614 |
| Oct 15, 2025 | 73.44 | 73.87 | 73.44 | 73.83 | 73.83 | 0.47% | 5,196 |
| Oct 14, 2025 | 72.73 | 73.50 | 72.31 | 73.48 | 73.48 | 2.22% | 9,408 |
| Oct 13, 2025 | 72.12 | 72.12 | 71.67 | 71.88 | 71.88 | -1.90% | 16,558 |
| Oct 10, 2025 | 73.32 | 73.61 | 73.23 | 73.28 | 73.28 | -0.26% | 6,880 |