AppLovin Corporation (SWX:APP)
Switzerland · Delayed Price · Currency is CHF 235.20
-16.30 (-6.48%)
At close: Oct 1, 2026
SWX:APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -0.27% | - |
| Aug 12, 2026 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | -3.78% | - |
| Aug 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -4.61% | - |
| Aug 10, 2026 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - | - |
| Aug 7, 2026 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 2.01% | - |
| Aug 6, 2026 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | -20.48% | - |
| Aug 5, 2026 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | 3.23% | - |
| Aug 4, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2.12% | - |
| Aug 3, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | 4.75% | - |
| Jul 31, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | -3.68% | - |
| Jul 30, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | -3.31% | - |
| Jul 29, 2026 | 334.25 | 334.25 | 334.25 | 334.25 | 334.25 | -1.34% | - |
| Jul 28, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 1.62% | - |
| Jul 27, 2026 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 2.85% | - |
| Jul 24, 2026 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | -0.77% | - |