Applied Digital Corporation (SWX:APLD)
Switzerland · Delayed Price · Currency is CHF 19.95
-0.69 (-3.32%)
At close: Oct 1, 2026
SWX:APLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 5.04% | - |
| Oct 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.32% | - |
| Sep 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% | - |
| Sep 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Sep 28, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -6.12% | - |
| Sep 25, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.66% | - |
| Sep 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -4.59% | - |
| Sep 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Sep 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% | - |
| Sep 21, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 5.32% | - |
| Sep 18, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 3.94% | - |
| Sep 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 5.46% | - |
| Sep 16, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.17% | - |
| Sep 15, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -3.83% | - |
| Sep 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.60% | - |
| Sep 11, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - | - |
| Sep 10, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -3.07% | - |
| Sep 9, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.14% | - |
| Sep 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 8.03% | - |
| Sep 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Sep 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.51% | - |
| Sep 3, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 5.55% | - |
| Sep 2, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.15% | - |
| Sep 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.44% | - |
| Aug 31, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -3.35% | - |
| Aug 28, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -6.15% | - |
| Aug 27, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Aug 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.13% | - |
| Aug 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.72% | - |
| Aug 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.09% | - |
| Aug 21, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.89% | - |
| Aug 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.53% | - |
| Aug 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -6.17% | - |
| Aug 18, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -4.90% | - |
| Aug 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.61% | - |
| Aug 14, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -3.66% | - |
| Aug 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.91% | - |
| Aug 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.26% | - |
| Aug 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.84% | - |
| Aug 10, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.19% | - |
| Aug 7, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -4.42% | - |
| Aug 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.04% | - |
| Aug 5, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.40% | - |
| Aug 4, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 6.07% | - |
| Aug 3, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 5.21% | - |
| Jul 31, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Jul 30, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 13.66% | - |
| Jul 29, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -9.86% | - |
| Jul 28, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.88% | - |
| Jul 27, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -6.90% | - |