Swisscom AG (SWX:SCMN)
Switzerland
· Delayed Price · Currency is CHF 557.50
-3.50 (-0.62%)
At close: Dec 5, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 559.50 | 561.00 | 555.50 | 557.50 | 557.50 | -0.62% | 57,779 |
| Dec 4, 2025 | 562.00 | 565.50 | 556.50 | 561.00 | 561.00 | -0.27% | 77,428 |
| Dec 3, 2025 | 566.50 | 569.00 | 562.50 | 562.50 | 562.50 | -0.97% | 68,661 |
| Dec 2, 2025 | 570.00 | 570.00 | 562.00 | 568.00 | 568.00 | -0.79% | 109,107 |
| Dec 1, 2025 | 577.00 | 577.50 | 571.00 | 572.50 | 572.50 | -0.69% | 65,087 |
| Nov 28, 2025 | 581.50 | 582.50 | 574.50 | 576.50 | 576.50 | -1.20% | 67,440 |
| Nov 27, 2025 | 585.00 | 586.00 | 579.00 | 583.50 | 583.50 | -0.34% | 25,844 |
| Nov 26, 2025 | 582.00 | 585.50 | 578.50 | 585.50 | 585.50 | 0.52% | 40,911 |
| Nov 25, 2025 | 578.50 | 589.50 | 578.50 | 582.50 | 582.50 | 0.34% | 85,947 |
| Nov 24, 2025 | 576.00 | 580.50 | 571.00 | 580.50 | 580.50 | 1.04% | 184,420 |
| Nov 21, 2025 | 577.50 | 583.00 | 574.50 | 574.50 | 574.50 | -0.35% | 78,669 |
| Nov 20, 2025 | 579.50 | 579.50 | 572.00 | 576.50 | 576.50 | -0.17% | 49,175 |
| Nov 19, 2025 | 581.00 | 581.00 | 577.50 | 577.50 | 577.50 | -0.60% | 45,075 |
| Nov 18, 2025 | 581.00 | 582.50 | 578.50 | 581.00 | 581.00 | -0.43% | 51,251 |
| Nov 17, 2025 | 582.50 | 583.50 | 578.00 | 583.50 | 583.50 | 0.26% | 32,708 |
| Nov 14, 2025 | 587.00 | 593.50 | 578.00 | 582.00 | 582.00 | -1.44% | 59,299 |
| Nov 13, 2025 | 594.50 | 597.00 | 585.00 | 590.50 | 590.50 | -1.09% | 71,557 |
| Nov 12, 2025 | 599.50 | 602.50 | 593.00 | 597.00 | 597.00 | -0.58% | 50,917 |
| Nov 11, 2025 | 600.00 | 602.50 | 590.50 | 600.50 | 600.50 | 0.17% | 64,659 |
| Nov 10, 2025 | 597.50 | 602.00 | 593.00 | 599.50 | 599.50 | -0.58% | 58,059 |
| Nov 7, 2025 | 591.00 | 604.00 | 589.50 | 603.00 | 603.00 | 1.94% | 91,678 |
| Nov 6, 2025 | 580.50 | 591.50 | 577.50 | 591.50 | 591.50 | 3.23% | 82,511 |
| Nov 5, 2025 | 578.00 | 580.50 | 571.50 | 573.00 | 573.00 | -0.69% | 83,441 |
| Nov 4, 2025 | 583.50 | 584.00 | 574.00 | 577.00 | 577.00 | -1.45% | 84,240 |
| Nov 3, 2025 | 587.50 | 589.50 | 583.00 | 585.50 | 585.50 | -0.68% | 48,773 |
| Oct 31, 2025 | 592.00 | 594.00 | 587.50 | 589.50 | 589.50 | -0.42% | 56,893 |
| Oct 30, 2025 | 581.50 | 592.00 | 571.00 | 592.00 | 592.00 | 2.60% | 93,033 |
| Oct 29, 2025 | 583.50 | 583.50 | 575.00 | 577.00 | 577.00 | -1.11% | 50,913 |
| Oct 28, 2025 | 589.50 | 589.50 | 577.50 | 583.50 | 583.50 | -0.26% | 43,980 |
| Oct 27, 2025 | 589.00 | 589.00 | 582.50 | 585.00 | 585.00 | -0.59% | 39,634 |
| Oct 24, 2025 | 585.00 | 589.00 | 581.50 | 588.50 | 588.50 | 0.17% | 39,360 |
| Oct 23, 2025 | 594.00 | 594.50 | 587.00 | 587.50 | 587.50 | -0.76% | 46,736 |
| Oct 22, 2025 | 597.50 | 598.50 | 588.50 | 592.00 | 592.00 | -0.59% | 50,924 |
| Oct 21, 2025 | 591.50 | 596.00 | 591.00 | 595.50 | 595.50 | 0.51% | 47,061 |
| Oct 20, 2025 | 593.00 | 595.50 | 591.50 | 592.50 | 592.50 | -0.34% | 54,999 |
| Oct 17, 2025 | 590.00 | 594.50 | 587.50 | 594.50 | 594.50 | 0.93% | 54,345 |
| Oct 16, 2025 | 585.50 | 590.50 | 584.00 | 589.00 | 589.00 | 0.26% | 56,036 |
| Oct 15, 2025 | 582.50 | 589.00 | 582.50 | 587.50 | 587.50 | 1.03% | 50,970 |
| Oct 14, 2025 | 579.50 | 586.50 | 578.50 | 581.50 | 581.50 | 0.95% | 52,444 |
| Oct 13, 2025 | 589.00 | 589.00 | 576.00 | 576.00 | 576.00 | -1.96% | 66,414 |
| Oct 10, 2025 | 587.50 | 593.00 | 582.00 | 587.50 | 587.50 | -1.01% | 71,826 |
| Oct 9, 2025 | 594.00 | 598.00 | 593.50 | 593.50 | 593.50 | 0.25% | 44,104 |
| Oct 8, 2025 | 594.50 | 596.50 | 592.00 | 592.00 | 592.00 | -0.08% | 48,298 |
| Oct 7, 2025 | 588.00 | 594.00 | 588.00 | 592.50 | 592.50 | 0.77% | 67,428 |
| Oct 6, 2025 | 587.50 | 591.50 | 587.50 | 588.00 | 588.00 | 0.34% | 45,618 |
| Oct 3, 2025 | 588.00 | 590.50 | 584.50 | 586.00 | 586.00 | 0.17% | 47,431 |
| Oct 2, 2025 | 586.00 | 591.00 | 576.50 | 585.00 | 585.00 | 1.21% | 65,957 |
| Oct 1, 2025 | 576.00 | 582.50 | 576.00 | 578.00 | 578.00 | 0.09% | 54,713 |
| Sep 30, 2025 | 577.50 | 579.00 | 570.00 | 577.50 | 577.50 | -0.09% | 47,437 |
| Sep 29, 2025 | 582.50 | 582.50 | 578.00 | 578.00 | 578.00 | -0.43% | 47,989 |
| Sep 26, 2025 | 578.50 | 582.50 | 576.50 | 580.50 | 580.50 | 0.69% | 36,091 |
| Sep 25, 2025 | 569.50 | 579.00 | 569.50 | 576.50 | 576.50 | 0.96% | 59,920 |
| Sep 24, 2025 | 571.50 | 573.50 | 568.50 | 571.00 | 571.00 | 0.18% | 52,935 |
| Sep 23, 2025 | 569.50 | 571.50 | 567.00 | 570.00 | 570.00 | -0.26% | 62,877 |
| Sep 22, 2025 | 577.00 | 579.50 | 571.50 | 571.50 | 571.50 | -1.21% | 41,022 |
| Sep 19, 2025 | 573.50 | 580.00 | 573.50 | 578.50 | 578.50 | 0.52% | 92,401 |
| Sep 18, 2025 | 585.00 | 585.00 | 575.00 | 575.50 | 575.50 | -1.37% | 41,710 |
| Sep 17, 2025 | 584.50 | 587.50 | 583.00 | 583.50 | 583.50 | -0.09% | 50,242 |
| Sep 16, 2025 | 586.50 | 586.50 | 582.00 | 584.00 | 584.00 | -0.09% | 43,814 |
| Sep 15, 2025 | 593.00 | 593.00 | 584.50 | 584.50 | 584.50 | -1.43% | 41,142 |
| Sep 12, 2025 | 588.00 | 593.00 | 585.50 | 593.00 | 593.00 | 1.11% | 46,518 |
| Sep 11, 2025 | 588.00 | 593.50 | 586.50 | 586.50 | 586.50 | - | 46,194 |
| Sep 10, 2025 | 587.50 | 589.50 | 584.50 | 586.50 | 586.50 | -0.34% | 52,056 |
| Sep 9, 2025 | 585.00 | 588.50 | 583.00 | 588.50 | 588.50 | 0.77% | 38,026 |
| Sep 8, 2025 | 586.00 | 586.00 | 579.50 | 584.00 | 584.00 | -0.60% | 46,124 |
| Sep 5, 2025 | 586.00 | 589.50 | 580.50 | 587.50 | 587.50 | 0.34% | 46,581 |
| Sep 4, 2025 | 578.50 | 587.00 | 578.50 | 585.50 | 585.50 | 1.47% | 68,842 |
| Sep 3, 2025 | 580.50 | 582.50 | 573.50 | 577.00 | 577.00 | -0.69% | 39,340 |
| Sep 2, 2025 | 580.00 | 583.50 | 575.50 | 581.00 | 581.00 | - | 35,933 |
| Sep 1, 2025 | 579.00 | 583.00 | 578.50 | 581.00 | 581.00 | 0.52% | 39,908 |
| Aug 29, 2025 | 576.00 | 581.00 | 574.00 | 578.00 | 578.00 | 0.61% | 56,538 |
| Aug 28, 2025 | 593.50 | 593.50 | 571.50 | 574.50 | 574.50 | -2.87% | 101,531 |
| Aug 27, 2025 | 592.00 | 593.50 | 589.50 | 591.50 | 591.50 | -0.08% | 39,070 |
| Aug 26, 2025 | 591.50 | 597.50 | 590.00 | 592.00 | 592.00 | 0.08% | 95,289 |
| Aug 25, 2025 | 590.50 | 591.50 | 587.00 | 591.50 | 591.50 | - | 45,183 |
| Aug 22, 2025 | 593.50 | 596.00 | 591.50 | 591.50 | 591.50 | -0.34% | 30,544 |
| Aug 21, 2025 | 592.00 | 594.50 | 590.00 | 593.50 | 593.50 | 0.17% | 33,705 |
| Aug 20, 2025 | 587.50 | 592.50 | 586.50 | 592.50 | 592.50 | 1.11% | 44,087 |
| Aug 19, 2025 | 582.50 | 587.50 | 581.00 | 586.00 | 586.00 | 0.69% | 41,633 |
| Aug 18, 2025 | 579.50 | 583.00 | 578.50 | 582.00 | 582.00 | 0.69% | 37,386 |
| Aug 15, 2025 | 581.00 | 582.50 | 576.50 | 578.00 | 578.00 | -0.69% | 68,637 |
| Aug 14, 2025 | 582.00 | 585.00 | 580.50 | 582.00 | 582.00 | -0.17% | 39,653 |
| Aug 13, 2025 | 582.00 | 584.50 | 581.00 | 583.00 | 583.00 | 0.17% | 27,981 |
| Aug 12, 2025 | 586.00 | 586.00 | 580.50 | 582.00 | 582.00 | -0.43% | 46,827 |
| Aug 11, 2025 | 580.00 | 585.00 | 577.50 | 584.50 | 584.50 | 1.04% | 46,024 |
| Aug 8, 2025 | 587.50 | 587.50 | 576.50 | 578.50 | 578.50 | 0.35% | 65,514 |
| Aug 7, 2025 | 577.00 | 589.50 | 562.50 | 576.50 | 576.50 | -0.60% | 117,296 |
| Aug 6, 2025 | 581.50 | 584.00 | 577.00 | 580.00 | 580.00 | - | 87,114 |
| Aug 5, 2025 | 580.50 | 580.50 | 576.00 | 580.00 | 580.00 | -0.17% | 86,005 |
| Aug 4, 2025 | 566.50 | 582.50 | 566.50 | 581.00 | 581.00 | 2.74% | 160,226 |
| Jul 31, 2025 | 570.00 | 571.50 | 564.50 | 565.50 | 565.50 | -0.53% | 46,357 |
| Jul 30, 2025 | 565.50 | 569.50 | 563.00 | 568.50 | 568.50 | 0.53% | 58,017 |
| Jul 29, 2025 | 563.00 | 567.00 | 562.00 | 565.50 | 565.50 | 0.18% | 36,329 |
| Jul 28, 2025 | 570.50 | 570.50 | 563.50 | 564.50 | 564.50 | -0.96% | 59,238 |
| Jul 25, 2025 | 570.00 | 572.00 | 567.50 | 570.00 | 570.00 | 0.09% | 47,887 |
| Jul 24, 2025 | 568.00 | 570.00 | 565.50 | 569.50 | 569.50 | 1.06% | 49,872 |
| Jul 23, 2025 | 563.00 | 565.00 | 559.50 | 563.50 | 563.50 | 0.27% | 69,529 |
| Jul 22, 2025 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 0.72% | 51,110 |
| Jul 21, 2025 | 558.50 | 559.00 | 555.00 | 558.00 | 558.00 | -0.09% | 28,662 |
| Jul 18, 2025 | 558.00 | 561.00 | 556.50 | 558.50 | 558.50 | 0.27% | 51,380 |