APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 181.00
-1.50 (-0.82%)
Jun 10, 2026, 9:01 AM CET
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 184.50 | 184.50 | 180.00 | 182.50 | 182.50 | 0.27% | 3,408 |
| Jun 8, 2026 | 179.50 | 182.00 | 178.00 | 182.00 | 182.00 | 0.28% | 3,687 |
| Jun 5, 2026 | 180.00 | 185.00 | 180.00 | 181.50 | 181.50 | 1.11% | 4,288 |
| Jun 4, 2026 | 179.00 | 181.00 | 177.50 | 179.50 | 179.50 | 0.84% | 4,610 |
| Jun 3, 2026 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | -1.11% | 1,809 |
| Jun 2, 2026 | 178.00 | 183.00 | 178.00 | 180.00 | 180.00 | 0.56% | 7,990 |
| Jun 1, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.92% | 2,698 |
| May 29, 2026 | 180.00 | 182.50 | 179.00 | 182.50 | 182.50 | 1.67% | 2,706 |
| May 28, 2026 | 179.00 | 181.50 | 179.00 | 179.50 | 179.50 | -0.55% | 2,963 |
| May 27, 2026 | 178.50 | 183.50 | 178.50 | 180.50 | 180.50 | 1.12% | 5,084 |
| May 26, 2026 | 182.00 | 182.50 | 178.50 | 178.50 | 178.50 | -1.92% | 4,947 |
| May 22, 2026 | 181.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 2,570 |
| May 21, 2026 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | -0.82% | 3,031 |
| May 20, 2026 | 180.00 | 184.00 | 179.00 | 182.50 | 182.50 | 1.11% | 3,939 |
| May 19, 2026 | 180.00 | 182.00 | 180.00 | 180.50 | 180.50 | - | 1,798 |
| May 18, 2026 | 182.00 | 182.00 | 178.00 | 180.50 | 180.50 | 0.56% | 2,373 |
| May 15, 2026 | 178.50 | 182.00 | 178.50 | 179.50 | 179.50 | 0.28% | 7,128 |
| May 13, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | - | 1,500 |
| May 12, 2026 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 5,708 |
| May 11, 2026 | 178.50 | 180.50 | 178.00 | 179.00 | 179.00 | 0.28% | 2,095 |
| May 8, 2026 | 178.50 | 180.00 | 178.50 | 178.50 | 178.50 | -0.56% | 3,230 |
| May 7, 2026 | 181.00 | 181.00 | 178.50 | 179.50 | 179.50 | -0.28% | 4,767 |
| May 6, 2026 | 181.00 | 182.00 | 179.50 | 180.00 | 180.00 | 0.28% | 3,028 |
| May 5, 2026 | 181.00 | 182.00 | 178.50 | 179.50 | 179.50 | -1.10% | 5,261 |
| May 4, 2026 | 180.50 | 183.50 | 180.00 | 181.50 | 181.50 | 0.55% | 4,591 |
| Apr 30, 2026 | 177.50 | 182.00 | 177.50 | 180.50 | 180.50 | 1.12% | 7,738 |
| Apr 29, 2026 | 178.00 | 181.50 | 177.00 | 178.50 | 178.50 | 0.85% | 5,134 |
| Apr 28, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 5,731 |
| Apr 27, 2026 | 182.00 | 184.00 | 176.50 | 177.00 | 177.00 | -1.12% | 15,285 |
| Apr 24, 2026 | 190.50 | 195.00 | 190.50 | 191.00 | 179.00 | 0.26% | 8,018 |
| Apr 23, 2026 | 194.50 | 195.00 | 190.50 | 190.50 | 178.53 | -1.80% | 10,779 |
| Apr 22, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 181.81 | 0.26% | 7,446 |
| Apr 21, 2026 | 196.00 | 197.50 | 193.50 | 193.50 | 181.34 | -0.77% | 9,330 |
| Apr 20, 2026 | 197.00 | 199.00 | 195.00 | 195.00 | 182.75 | -1.27% | 7,998 |
| Apr 17, 2026 | 199.50 | 201.00 | 196.50 | 197.50 | 185.09 | -0.50% | 8,447 |
| Apr 16, 2026 | 200.00 | 201.00 | 198.00 | 198.50 | 186.03 | 0.25% | 6,612 |
| Apr 15, 2026 | 200.00 | 202.00 | 198.00 | 198.00 | 185.56 | -0.25% | 7,007 |
| Apr 14, 2026 | 202.00 | 202.00 | 198.50 | 198.50 | 186.03 | -0.75% | 4,260 |
| Apr 13, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 187.43 | -1.96% | 4,821 |
| Apr 10, 2026 | 200.00 | 205.00 | 199.00 | 204.00 | 191.18 | 2.00% | 7,112 |
| Apr 9, 2026 | 201.00 | 203.00 | 198.50 | 200.00 | 187.43 | -0.50% | 4,401 |
| Apr 8, 2026 | 203.00 | 204.00 | 199.50 | 201.00 | 188.37 | 2.29% | 7,120 |
| Apr 7, 2026 | 197.00 | 203.00 | 196.50 | 196.50 | 184.15 | 0.51% | 3,754 |
| Apr 2, 2026 | 197.50 | 197.50 | 193.00 | 195.50 | 183.22 | -1.01% | 4,621 |
| Apr 1, 2026 | 197.50 | 199.00 | 195.50 | 197.50 | 185.09 | 0.77% | 5,970 |
| Mar 31, 2026 | 196.00 | 197.50 | 194.50 | 196.00 | 183.69 | 0.51% | 4,975 |
| Mar 30, 2026 | 192.00 | 197.00 | 188.00 | 195.00 | 182.75 | 2.09% | 7,818 |
| Mar 27, 2026 | 197.00 | 197.50 | 190.50 | 191.00 | 179.00 | -3.05% | 8,403 |
| Mar 26, 2026 | 198.00 | 200.00 | 197.00 | 197.00 | 184.62 | - | 4,370 |
| Mar 25, 2026 | 198.50 | 202.00 | 197.00 | 197.00 | 184.62 | 0.51% | 3,840 |