AppLovin Corporation (SWX:APP)
Switzerland · Delayed Price · Currency is CHF 219.05
-5.85 (-2.60%)
At close: Oct 22, 2026
SWX:APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | -2.60% | - |
| Oct 21, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.09% | - |
| Oct 20, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 1.60% | - |
| Oct 19, 2026 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | -2.14% | - |
| Oct 16, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -0.55% | - |
| Oct 15, 2026 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | 1.36% | - |
| Oct 14, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.90% | - |
| Oct 13, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | -0.89% | - |
| Oct 12, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Oct 9, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Oct 8, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.09% | - |
| Oct 7, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -1.22% | - |
| Oct 6, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | -0.51% | - |
| Oct 5, 2026 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | 3.38% | - |
| Oct 2, 2026 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | -3.25% | - |
| Oct 1, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -6.48% | - |
| Sep 30, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -2.41% | - |
| Sep 29, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -0.17% | - |
| Sep 28, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - | - |
| Sep 25, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - | - |
| Sep 24, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - | - |
| Sep 23, 2026 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | -3.50% | - |
| Sep 22, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 1.36% | - |
| Sep 21, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 1.54% | - |
| Sep 18, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -1.81% | - |
| Sep 17, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | -1.29% | - |
| Sep 16, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | - | - |
| Sep 15, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | - | - |
| Sep 14, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | 3.65% | - |
| Sep 11, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | 2.58% | - |
| Sep 10, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - | - |
| Sep 9, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.26% | - |
| Sep 8, 2026 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | -2.20% | - |
| Sep 7, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - | - |
| Sep 4, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | -0.39% | - |
| Sep 3, 2026 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | 2.39% | - |
| Sep 2, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - | - |
| Sep 1, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1.02% | - |
| Aug 31, 2026 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | -4.51% | - |
| Aug 28, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 6.07% | - |
| Aug 27, 2026 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | 0.55% | - |
| Aug 26, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 0.76% | - |
| Aug 25, 2026 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | 0.41% | - |
| Aug 24, 2026 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | -0.12% | - |
| Aug 21, 2026 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | -2.71% | - |
| Aug 20, 2026 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | -0.48% | - |
| Aug 19, 2026 | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | -1.00% | - |
| Aug 18, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -0.49% | - |
| Aug 17, 2026 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | -1.08% | - |
| Aug 14, 2026 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | 1.25% | - |