Applied Digital Corporation (SWX:APLD)
Switzerland · Delayed Price · Currency is CHF 15.90
-1.11 (-6.52%)
At close: Oct 22, 2026
SWX:APLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.52% | - |
| Oct 21, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 4.33% | - |
| Oct 20, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.52% | - |
| Oct 19, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 4.37% | - |
| Oct 16, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.58% | - |
| Oct 15, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -7.49% | - |
| Oct 14, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -5.25% | - |
| Oct 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.10% | - |
| Oct 12, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.64% | - |
| Oct 9, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.26% | - |
| Oct 8, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.07% | - |
| Oct 7, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -4.39% | - |
| Oct 6, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.53% | - |
| Oct 5, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -3.03% | - |
| 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% | - |