Swisscom AG - SCMN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	562	561	561	565.5	556.5	77,431
December 03, 2025	566.5	562.5	562.5	569	562.5	68,661
December 02, 2025	570	568	568	570	562	104,003
December 01, 2025	577	572.5	572.5	577.5	571	65,158
November 28, 2025	581.5	576.5	576.5	582.5	574.5	67,440
November 27, 2025	585	583.5	583.5	586	579	25,849
November 26, 2025	582	585.5	585.5	585.5	578.5	40,911
November 25, 2025	578.5	582.5	582.5	589.5	578.5	85,947
November 24, 2025	576	580.5	580.5	580.5	571	184,442
November 21, 2025	577.5	574.5	574.5	583	574.5	78,669
November 20, 2025	579.5	576.5	576.5	579.5	572	49,178
November 19, 2025	581	577.5	577.5	581	577.5	45,084
November 18, 2025	581	581	581	582.5	578.5	51,263
November 17, 2025	582.5	583.5	583.5	583.5	578	32,708
November 14, 2025	587	582	582	593.5	578	59,388
November 13, 2025	594.5	590.5	590.5	597	585	71,615
November 12, 2025	599.5	597	597	602.5	593	50,911
November 11, 2025	600	600.5	600.5	602.5	590.5	64,669
November 10, 2025	597.5	599.5	599.5	602	593	58,059
November 07, 2025	591	603	603	604	589.5	91,664
November 06, 2025	580.5	591.5	591.5	591.5	577.5	82,605
November 05, 2025	578	573	573	580.5	571.5	83,443
November 04, 2025	583.5	577	577	584	574	84,271
November 03, 2025	587.5	585.5	585.5	589.5	583	48,773
October 31, 2025	592	589.5	589.5	594	587.5	56,973
October 30, 2025	581.5	592	592	592	571	93,033
October 29, 2025	583.5	577	577	583.5	575	50,940
October 28, 2025	589.5	583.5	583.5	589.5	577.5	43,980
October 27, 2025	589	585	585	589	582.5	39,661
October 24, 2025	585	588.5	588.5	589	581.5	39,372
October 23, 2025	594	587.5	587.5	594.5	587	46,799
October 22, 2025	597.5	592	592	598.5	588.5	50,924
October 21, 2025	591.5	595.5	595.5	596	591	47,061
October 20, 2025	593	592.5	592.5	595.5	591.5	54,999
October 17, 2025	590	594.5	594.5	594.5	587.5	54,335
October 16, 2025	585.5	589	589	590.5	584	56,043
October 15, 2025	582.5	587.5	587.5	589	582.5	50,982
October 14, 2025	579.5	581.5	581.5	586.5	578.5	52,465
October 13, 2025	589	576	576	589	576	66,414
October 10, 2025	587.5	587.5	587.5	593	582	71,826
October 09, 2025	594	593.5	593.5	598	593.5	44,126
October 08, 2025	594.5	592	592	596.5	592	48,407
October 07, 2025	588	592.5	592.5	594	588	67,428
October 06, 2025	587.5	588	588	591.5	587.5	45,618
October 03, 2025	588	586	586	590.5	584.5	47,432
October 02, 2025	586	585	585	591	576.5	65,957
October 01, 2025	576	578	578	582.5	576	54,713
September 30, 2025	577.5	577.5	577.5	579	570	47,437
September 29, 2025	582.5	578	578	582.5	578	47,989
September 26, 2025	578.5	580.5	580.5	582.5	576.5	36,214
September 25, 2025	569.5	576.5	576.5	579	569.5	59,920
September 24, 2025	571.5	571	571	573.5	568.5	52,968
September 23, 2025	569.5	570	570	571.5	567	62,877
September 22, 2025	577	571.5	571.5	579.5	571.5	41,053
September 19, 2025	573.5	578.5	578.5	580	573.5	92,303
September 18, 2025	585	575.5	575.5	585	575	41,681
September 17, 2025	584.5	583.5	583.5	587.5	583	50,317
September 16, 2025	586.5	584	584	586.5	582	43,814
September 15, 2025	593	584.5	584.5	593	584.5	41,142
September 12, 2025	588	593	593	593	585.5	46,522

Swisscom AG (SCMN.SW) SIX