APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 198.50
-1.50 (-0.75%)
Aug 4, 2026, 2:09 PM CET
APG|SGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 199.50 | 199.50 | 198.50 | 199.00 | - | -0.50% | 221 |
| Aug 3, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.25% | 2,462 |
| Jul 31, 2026 | 201.00 | 201.00 | 198.50 | 199.50 | 199.50 | -0.75% | 1,215 |
| Jul 30, 2026 | 201.00 | 202.00 | 199.00 | 201.00 | 201.00 | - | 2,166 |
| Jul 29, 2026 | 200.00 | 201.00 | 197.50 | 201.00 | 201.00 | - | 5,633 |
| Jul 28, 2026 | 196.50 | 201.00 | 194.00 | 201.00 | 201.00 | 2.55% | 7,250 |
| Jul 27, 2026 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1.82% | 3,903 |
| Jul 24, 2026 | 196.00 | 197.00 | 190.50 | 192.50 | 192.50 | -1.03% | 3,806 |
| Jul 23, 2026 | 196.00 | 199.50 | 193.00 | 194.50 | 194.50 | -1.52% | 1,350 |
| Jul 22, 2026 | 200.00 | 200.00 | 197.00 | 197.50 | 197.50 | -1.25% | 1,824 |
| Jul 21, 2026 | 199.00 | 200.00 | 198.50 | 200.00 | 200.00 | - | 2,406 |
| Jul 20, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.76% | 1,960 |
| Jul 17, 2026 | 198.00 | 199.50 | 198.00 | 198.50 | 198.50 | -0.50% | 1,427 |
| Jul 16, 2026 | 198.00 | 200.00 | 198.00 | 199.50 | 199.50 | 0.25% | 4,678 |
| Jul 15, 2026 | 198.00 | 199.00 | 195.00 | 199.00 | 199.00 | 0.51% | 2,811 |
| Jul 14, 2026 | 197.50 | 198.50 | 195.00 | 198.00 | 198.00 | - | 3,480 |
| Jul 13, 2026 | 194.50 | 198.00 | 194.50 | 198.00 | 198.00 | 1.80% | 3,444 |
| Jul 10, 2026 | 193.50 | 195.50 | 193.50 | 194.50 | 194.50 | - | 1,106 |
| Jul 9, 2026 | 193.50 | 195.50 | 190.00 | 194.50 | 194.50 | 0.78% | 2,222 |
| Jul 8, 2026 | 193.00 | 193.00 | 189.00 | 193.00 | 193.00 | - | 2,223 |
| Jul 7, 2026 | 192.50 | 193.50 | 191.00 | 193.00 | 193.00 | 0.26% | 1,559 |
| Jul 6, 2026 | 194.00 | 194.50 | 192.50 | 192.50 | 192.50 | - | 1,460 |
| Jul 3, 2026 | 193.00 | 194.50 | 190.50 | 192.50 | 192.50 | 0.52% | 2,839 |
| Jul 2, 2026 | 188.00 | 192.00 | 187.50 | 191.50 | 191.50 | 1.86% | 3,363 |
| Jul 1, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.79% | 2,234 |
| Jun 30, 2026 | 191.50 | 191.50 | 189.00 | 189.50 | 189.50 | - | 2,129 |
| Jun 29, 2026 | 188.00 | 191.00 | 188.00 | 189.50 | 189.50 | 0.80% | 4,656 |
| Jun 26, 2026 | 188.00 | 189.00 | 187.50 | 188.00 | 188.00 | - | 2,212 |
| Jun 25, 2026 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | - | 2,371 |
| Jun 24, 2026 | 187.00 | 188.00 | 185.00 | 188.00 | 188.00 | 0.53% | 2,582 |
| Jun 23, 2026 | 187.50 | 188.50 | 186.50 | 187.00 | 187.00 | -0.80% | 1,468 |
| Jun 22, 2026 | 191.50 | 191.50 | 187.50 | 188.50 | 188.50 | -2.58% | 3,231 |
| Jun 19, 2026 | 192.00 | 193.50 | 190.00 | 193.50 | 193.50 | 0.78% | 7,985 |
| Jun 18, 2026 | 188.50 | 192.00 | 188.00 | 192.00 | 192.00 | 2.13% | 5,002 |
| Jun 17, 2026 | 187.50 | 189.50 | 187.50 | 188.00 | 188.00 | 0.27% | 4,190 |
| Jun 16, 2026 | 186.00 | 188.50 | 186.00 | 187.50 | 187.50 | 0.54% | 3,059 |
| Jun 15, 2026 | 184.50 | 187.50 | 183.50 | 186.50 | 186.50 | 1.63% | 2,202 |
| Jun 12, 2026 | 184.00 | 187.00 | 183.00 | 183.50 | 183.50 | 0.55% | 4,016 |
| Jun 11, 2026 | 183.00 | 184.50 | 182.00 | 182.50 | 182.50 | - | 4,525 |
| Jun 10, 2026 | 181.00 | 184.00 | 180.00 | 182.50 | 182.50 | - | 3,718 |
| 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 |