APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 180.00
-0.50 (-0.28%)
May 20, 2026, 9:40 AM CET
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.33% | 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 |
| Mar 24, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 183.69 | -2.00% | 4,101 |
| Mar 23, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 187.43 | -0.99% | 7,642 |
| Mar 20, 2026 | 207.00 | 209.00 | 202.00 | 202.00 | 189.31 | -2.88% | 7,801 |
| Mar 19, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 194.93 | -0.48% | 1,484 |
| Mar 18, 2026 | 209.00 | 213.00 | 208.00 | 209.00 | 195.87 | - | 5,419 |
| Mar 17, 2026 | 210.00 | 211.00 | 208.00 | 209.00 | 195.87 | -0.48% | 4,429 |
| Mar 16, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 196.81 | 0.96% | 5,432 |
| Mar 13, 2026 | 205.00 | 210.00 | 203.00 | 208.00 | 194.93 | 1.46% | 4,555 |
| Mar 12, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 192.12 | 0.49% | 5,377 |
| Mar 11, 2026 | 207.00 | 207.00 | 203.00 | 204.00 | 191.18 | -0.49% | 3,723 |
| Mar 10, 2026 | 207.00 | 208.00 | 205.00 | 205.00 | 192.12 | - | 2,138 |
| Mar 9, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 192.12 | -1.91% | 4,649 |
| Mar 6, 2026 | 208.00 | 212.00 | 206.00 | 209.00 | 195.87 | 0.97% | 1,949 |
| Mar 5, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 193.99 | -1.43% | 2,414 |