Swisscom AG SCMWY
86.39 USD +0.36 (+0.42%)
Regular-session close
86.38 Day range 86.39
68.01 52-week range 94.63
- YTD
- +18.68%
- 1 year
- +15.93%
SCMWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.39 | 86.39 | 86.38 | 86.38 | +0.35 | +0.41% | 200 |
| Nov 12, 2026 | 86.45 | 86.45 | 85.79 | 86.03 | +0.76 | +0.89% | 6,500 |
| Nov 11, 2026 | 84.88 | 85.33 | 84.74 | 85.27 | -0.74 | -0.86% | 11,500 |
| Nov 10, 2026 | 86.24 | 86.24 | 85.73 | 86.01 | -0.97 | -1.12% | 6,100 |
| Nov 9, 2026 | 86.48 | 87.03 | 86.48 | 86.98 | -0.65 | -0.74% | 7,900 |
| Nov 6, 2026 | 87.24 | 87.83 | 87.24 | 87.63 | -2.16 | -2.41% | 5,800 |
| Nov 5, 2026 | 89.85 | 90.10 | 89.65 | 89.79 | +2.37 | +2.71% | 8,500 |
| Nov 4, 2026 | 86.68 | 87.66 | 86.68 | 87.42 | +2.34 | +2.75% | 8,500 |
| Nov 3, 2026 | 86.41 | 86.41 | 85.08 | 85.08 | -0.77 | -0.90% | 9,100 |
| Nov 2, 2026 | 85.41 | 85.85 | 85.29 | 85.85 | +0.75 | +0.88% | 9,100 |
| Oct 30, 2026 | 84.76 | 85.45 | 84.62 | 85.10 | +1.68 | +2.01% | 10,200 |
| Oct 29, 2026 | 83.24 | 83.94 | 83.24 | 83.42 | +0.67 | +0.81% | 8,500 |
| Oct 28, 2026 | 83.10 | 83.10 | 82.49 | 82.75 | -0.01 | -0.01% | 6,100 |
| Oct 27, 2026 | 82.70 | 82.90 | 82.65 | 82.76 | +0.63 | +0.77% | 8,700 |
| Oct 26, 2026 | 82.75 | 82.75 | 82.13 | 82.13 | -0.89 | -1.07% | 8,600 |
| Oct 23, 2026 | 82.74 | 83.33 | 82.73 | 83.02 | -0.26 | -0.31% | 6,000 |
| Oct 22, 2026 | 82.97 | 83.72 | 82.88 | 83.28 | +2.36 | +2.92% | 61,900 |
| Oct 21, 2026 | 80.99 | 81.30 | 80.65 | 80.92 | -0.37 | -0.46% | 9,700 |
| Oct 20, 2026 | 81.55 | 81.64 | 80.79 | 81.29 | -0.02 | -0.02% | 18,400 |
| Oct 19, 2026 | 81.77 | 81.77 | 80.89 | 81.31 | +0.31 | +0.38% | 23,800 |
| Oct 16, 2026 | 81.01 | 81.52 | 80.62 | 81.00 | +1.37 | +1.72% | 10,300 |
| Oct 15, 2026 | 79.51 | 79.88 | 79.21 | 79.63 | +2.63 | +3.42% | 21,100 |
| Oct 14, 2026 | 76.40 | 77.41 | 75.87 | 77.00 | +1.01 | +1.33% | 19,000 |
| Oct 13, 2026 | 75.91 | 76.14 | 75.59 | 75.99 | +1.09 | +1.46% | 43,600 |
| Oct 12, 2026 | 75.14 | 75.62 | 74.86 | 74.90 | -0.73 | -0.97% | 31,700 |
| Oct 9, 2026 | 75.45 | 76.19 | 75.44 | 75.63 | -2.10 | -2.70% | 23,600 |
| Oct 8, 2026 | 77.88 | 77.92 | 76.88 | 77.73 | +0.27 | +0.35% | 19,800 |
| Oct 7, 2026 | 76.72 | 77.62 | 76.57 | 77.46 | +2.14 | +2.84% | 23,300 |
| Oct 6, 2026 | 76.11 | 76.27 | 75.09 | 75.32 | -1.93 | -2.50% | 88,300 |
| Oct 5, 2026 | 77.37 | 77.37 | 76.92 | 77.25 | +0.24 | +0.31% | 27,500 |
| Oct 2, 2026 | 76.55 | 77.15 | 76.50 | 77.01 | +1.21 | +1.60% | 19,200 |
| Oct 1, 2026 | 75.75 | 76.45 | 74.70 | 75.80 | -0.46 | -0.60% | 30,500 |
| Sep 30, 2026 | 76.00 | 76.54 | 75.85 | 76.26 | -0.51 | -0.66% | 15,200 |
| Sep 29, 2026 | 77.07 | 77.09 | 76.08 | 76.77 | +0.14 | +0.18% | 22,400 |
| Sep 28, 2026 | 77.53 | 77.67 | 76.57 | 76.63 | -2.53 | -3.20% | 31,000 |
| Sep 25, 2026 | 79.02 | 79.48 | 78.37 | 79.16 | +0.12 | +0.15% | 10,400 |
| Sep 24, 2026 | 79.62 | 79.62 | 78.84 | 79.04 | +0.03 | +0.04% | 27,600 |
| Sep 23, 2026 | 78.43 | 79.51 | 78.34 | 79.01 | -0.17 | -0.21% | 64,000 |
| Sep 22, 2026 | 79.20 | 79.42 | 78.71 | 79.18 | -0.64 | -0.80% | 15,100 |
| Sep 21, 2026 | 80.02 | 80.60 | 79.78 | 79.82 | +0.63 | +0.80% | 12,900 |
| Sep 18, 2026 | 79.31 | 79.46 | 78.10 | 79.19 | -2.32 | -2.85% | 7,700 |
| Sep 17, 2026 | 81.94 | 81.94 | 81.19 | 81.51 | -0.72 | -0.88% | 10,300 |
| Sep 16, 2026 | 82.42 | 82.55 | 81.62 | 82.23 | +0.10 | +0.12% | 6,700 |
| Sep 15, 2026 | 81.71 | 82.20 | 81.66 | 82.13 | +1.54 | +1.91% | 10,000 |
| Sep 14, 2026 | 81.10 | 81.10 | 80.59 | 80.59 | +0.95 | +1.19% | 9,300 |
| Sep 11, 2026 | 80.36 | 80.46 | 79.64 | 79.64 | +0.01 | +0.01% | 8,300 |
| Sep 10, 2026 | 79.73 | 80.18 | 79.57 | 79.63 | +0.33 | +0.42% | 11,500 |
| Sep 9, 2026 | 80.21 | 80.21 | 78.94 | 79.30 | -0.84 | -1.05% | 9,200 |
| Sep 8, 2026 | 79.38 | 80.41 | 79.38 | 80.14 | +1.73 | +2.21% | 9,000 |
| Sep 4, 2026 | 77.85 | 78.69 | 77.85 | 78.41 | -0.65 | -0.82% | 6,700 |
| Sep 3, 2026 | 78.89 | 79.06 | 78.35 | 79.06 | +0.64 | +0.82% | 6,900 |
| Sep 2, 2026 | 77.42 | 78.68 | 77.39 | 78.42 | +0.85 | +1.10% | 10,000 |
| Sep 1, 2026 | 77.22 | 77.64 | 76.83 | 77.57 | +0.24 | +0.31% | 10,600 |
| Aug 31, 2026 | 78.11 | 78.20 | 77.31 | 77.33 | -0.42 | -0.54% | 12,200 |
| Aug 28, 2026 | 77.95 | 78.06 | 77.49 | 77.75 | -0.38 | -0.49% | 8,500 |
| Aug 27, 2026 | 77.76 | 78.36 | 77.76 | 78.13 | -1.06 | -1.34% | 6,100 |
| Aug 26, 2026 | 79.28 | 79.39 | 78.86 | 79.19 | -1.08 | -1.35% | 7,300 |
| Aug 25, 2026 | 79.88 | 80.29 | 79.35 | 80.27 | +1.66 | +2.11% | 4,300 |
| Aug 24, 2026 | 78.77 | 79.09 | 78.45 | 78.61 | -0.22 | -0.28% | 8,700 |
| Aug 21, 2026 | 79.03 | 79.03 | 78.55 | 78.83 | -0.55 | -0.69% | 9,900 |
| Aug 20, 2026 | 79.42 | 79.45 | 79.21 | 79.38 | -0.13 | -0.16% | 10,500 |
| Aug 19, 2026 | 79.34 | 79.51 | 78.66 | 79.51 | +1.57 | +2.01% | 5,000 |
| Aug 18, 2026 | 78.59 | 78.67 | 77.91 | 77.94 | -0.16 | -0.20% | 24,500 |
| Aug 17, 2026 | 78.20 | 78.25 | 77.99 | 78.10 | -0.67 | -0.85% | 8,100 |
| Aug 14, 2026 | 78.37 | 79.21 | 78.33 | 78.77 | +0.18 | +0.23% | 10,600 |
65 days, newest first. Daily bars as drawn on the SCMWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.