Swisscom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.02	83.20	82.64	82.89	82.89	-0.11%	11,684
Apr 27, 2026	84.82	85.48	82.98	82.98	82.98	-2.51%	11,072
Apr 24, 2026	85.53	85.53	84.96	85.12	85.12	0.76%	5,425
Apr 23, 2026	83.94	84.66	83.67	84.47	84.47	1.37%	15,630
Apr 22, 2026	84.15	84.29	83.33	83.33	83.33	-0.38%	6,821
Apr 21, 2026	84.49	84.68	83.65	83.65	83.65	-1.23%	15,609
Apr 20, 2026	84.24	84.81	84.24	84.70	84.70	1.25%	13,107
Apr 17, 2026	83.55	84.32	83.01	83.65	83.65	-0.69%	14,683
Apr 16, 2026	84.10	84.59	83.65	84.23	84.23	0.07%	8,522
Apr 15, 2026	84.54	84.82	83.95	84.17	84.17	-0.83%	6,878
Apr 14, 2026	85.04	85.57	84.79	84.88	84.88	0.78%	6,479
Apr 13, 2026	84.84	85.10	83.82	84.22	84.22	-1.82%	8,288
Apr 10, 2026	85.88	86.21	85.47	85.78	85.78	-0.73%	7,394
Apr 9, 2026	86.17	86.53	85.89	86.41	86.41	1.18%	6,896
Apr 8, 2026	85.35	86.28	85.07	85.41	85.41	1.65%	6,336
Apr 7, 2026	83.96	84.25	83.29	84.02	84.02	-0.38%	14,683
Apr 6, 2026	83.67	84.60	83.67	84.34	84.34	0.50%	9,120
Apr 2, 2026	83.60	83.96	83.51	83.92	83.92	0.11%	7,400
Apr 1, 2026	83.91	84.50	83.61	83.83	83.83	0.34%	10,597
Mar 31, 2026	83.35	83.78	83.12	83.55	83.55	-0.26%	10,447
Mar 30, 2026	83.68	84.17	83.60	83.77	83.77	-3.67%	9,537
Mar 27, 2026	86.20	87.70	86.00	86.97	84.19	-1.60%	8,184
Mar 26, 2026	88.40	89.58	87.19	88.38	85.56	-1.43%	6,459
Mar 25, 2026	88.60	90.05	88.34	89.66	86.80	1.33%	5,795
Mar 24, 2026	88.31	89.86	87.95	88.48	85.66	-0.63%	7,598
Mar 23, 2026	88.46	90.15	87.30	89.04	86.20	-0.48%	9,661
Mar 20, 2026	89.99	89.99	85.45	89.47	86.62	-0.61%	7,516
Mar 19, 2026	90.00	90.17	88.49	90.02	87.15	1.25%	6,494
Mar 18, 2026	88.70	91.28	88.70	88.90	86.07	-3.66%	21,089
Mar 17, 2026	92.09	92.92	91.70	92.28	89.34	-0.13%	7,155
Mar 16, 2026	91.95	92.80	91.36	92.40	89.46	1.63%	13,207
Mar 13, 2026	91.88	91.88	90.49	90.92	88.02	0.49%	7,447
Mar 12, 2026	90.69	91.61	90.39	90.48	87.60	-2.06%	17,690
Mar 11, 2026	91.90	92.38	91.35	92.38	89.44	0.45%	4,977
Mar 10, 2026	91.90	93.13	91.68	91.97	89.03	-1.32%	7,098
Mar 9, 2026	92.40	93.77	92.40	93.19	90.22	0.25%	5,562
Mar 6, 2026	90.53	92.96	90.53	92.96	90.00	1.12%	5,967
Mar 5, 2026	91.81	92.94	91.27	91.93	89.00	-0.89%	7,406
Mar 4, 2026	92.25	93.37	92.05	92.76	89.80	1.06%	8,611
Mar 3, 2026	90.94	92.14	87.90	91.78	88.86	-0.41%	18,382
Mar 2, 2026	92.68	92.68	91.34	92.16	89.22	-1.63%	3,470
Feb 27, 2026	93.50	94.63	92.35	93.68	90.70	2.72%	11,258
Feb 26, 2026	91.96	92.55	91.02	91.20	88.29	-1.76%	7,364
Feb 25, 2026	91.00	92.83	91.00	92.83	89.87	-0.16%	6,301
Feb 24, 2026	92.50	93.07	92.25	92.98	90.02	0.33%	6,140
Feb 23, 2026	91.88	92.67	91.88	92.67	89.72	1.84%	3,943
Feb 20, 2026	89.98	91.40	89.98	91.00	88.10	-0.15%	7,962
Feb 19, 2026	90.32	91.31	90.32	91.14	88.23	-0.04%	5,896
Feb 18, 2026	91.05	91.43	90.87	91.17	88.27	-0.60%	13,649
Feb 17, 2026	91.26	92.42	90.80	91.72	88.80	0.58%	6,509
Feb 13, 2026	91.28	91.50	90.58	91.19	88.28	2.12%	9,787
Feb 12, 2026	87.86	89.48	87.86	89.30	86.45	2.06%	6,051
Feb 11, 2026	86.53	87.63	86.51	87.50	84.71	1.62%	4,813
Feb 10, 2026	85.44	86.10	85.38	86.10	83.36	0.16%	4,653
Feb 9, 2026	85.61	86.17	85.53	85.96	83.22	0.45%	5,761
Feb 6, 2026	85.76	85.76	85.45	85.58	82.85	0.58%	5,621
Feb 5, 2026	84.50	85.34	84.50	85.09	82.37	1.32%	4,317
Feb 4, 2026	85.09	85.56	83.98	83.98	81.30	2.60%	11,067
Feb 3, 2026	80.79	82.51	80.79	81.85	79.24	0.13%	5,687
Feb 2, 2026	81.98	81.98	81.40	81.74	79.14	-0.69%	6,085
Jan 30, 2026	82.32	82.43	82.04	82.31	79.69	-0.40%	4,322
Jan 29, 2026	82.53	82.65	82.41	82.64	80.01	0.79%	3,710
Jan 28, 2026	82.16	82.92	81.91	81.99	79.38	-0.47%	5,315
Jan 27, 2026	81.85	82.38	81.49	82.38	79.76	5.52%	7,816
Jan 26, 2026	78.40	78.90	78.03	78.07	75.58	0.56%	7,322
Jan 23, 2026	76.40	77.97	76.40	77.63	75.16	1.76%	5,128
Jan 22, 2026	76.30	76.49	76.15	76.29	73.86	1.48%	8,288
Jan 21, 2026	75.40	75.40	74.73	75.18	72.78	-0.64%	8,181
Jan 20, 2026	75.50	75.72	75.41	75.66	73.25	2.28%	9,017
Jan 16, 2026	74.28	74.28	73.69	73.98	71.62	0.07%	5,500
Jan 15, 2026	74.00	74.22	73.76	73.92	71.56	-0.51%	11,846
Jan 14, 2026	74.14	74.47	74.11	74.30	71.93	1.87%	6,578
Jan 13, 2026	72.81	73.13	72.80	72.94	70.62	-0.99%	11,103
Jan 12, 2026	73.68	73.82	73.48	73.67	71.32	0.42%	7,190
Jan 9, 2026	73.08	73.36	73.08	73.36	71.02	-0.76%	5,482
Jan 8, 2026	74.12	74.49	73.67	73.92	71.56	0.03%	6,193
Jan 7, 2026	74.09	74.09	73.90	73.90	71.55	0.62%	4,808
Jan 6, 2026	73.86	73.99	73.40	73.45	71.10	0.25%	4,736
Jan 5, 2026	72.30	73.35	72.18	73.26	70.93	-2.00%	8,116
Jan 2, 2026	73.98	74.87	72.81	74.76	72.37	2.70%	4,455
Dec 31, 2025	72.59	72.79	72.57	72.79	70.47	0.18%	6,448
Dec 30, 2025	72.76	73.45	72.58	72.66	70.34	-0.05%	11,134
Dec 29, 2025	72.55	72.70	72.34	72.70	70.38	1.08%	17,469
Dec 26, 2025	72.02	72.02	71.85	71.92	69.63	-0.24%	5,193
Dec 24, 2025	72.05	72.18	71.81	72.09	69.79	0.17%	10,386
Dec 23, 2025	71.90	72.01	71.66	71.97	69.67	0.33%	7,177
Dec 22, 2025	71.39	71.73	71.13	71.73	69.44	0.43%	11,954
Dec 19, 2025	71.19	71.53	71.15	71.43	69.15	0.87%	9,341
Dec 18, 2025	71.01	71.27	70.72	70.81	68.55	0.01%	14,243
Dec 17, 2025	70.90	71.00	70.79	70.80	68.55	0.43%	9,464
Dec 16, 2025	70.60	70.66	70.28	70.50	68.25	0.37%	14,285
Dec 15, 2025	70.40	70.46	69.80	70.24	68.00	0.66%	22,918
Dec 12, 2025	69.66	70.18	69.55	69.78	67.56	1.36%	12,466
Dec 11, 2025	69.30	69.35	68.83	68.84	66.65	-0.17%	20,465
Dec 10, 2025	68.71	69.17	68.62	68.96	66.76	1.13%	21,165
Dec 9, 2025	69.03	69.03	68.01	68.19	66.02	-0.72%	19,042
Dec 8, 2025	68.77	68.93	68.47	68.69	66.50	-0.93%	17,681
Dec 5, 2025	69.31	69.54	69.13	69.33	67.12	-0.26%	15,151
Dec 4, 2025	70.32	70.47	69.51	69.51	67.30	-1.03%	10,456
Dec 3, 2025	70.40	70.71	70.20	70.23	67.99	-0.87%	15,325