APG|SGA SA (SWX:APGN)
Switzerland
· Delayed Price · Currency is CHF 205.00
-4.00 (-1.91%)
Mar 9, 2026, 5:31 PM CET
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | -1.91% | 4,649 |
| Mar 6, 2026 | 208.00 | 212.00 | 206.00 | 209.00 | 209.00 | 0.97% | 1,949 |
| Mar 5, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 2,414 |
| Mar 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.47% | 6,786 |
| Mar 3, 2026 | 215.00 | 215.00 | 209.00 | 211.00 | 211.00 | -1.40% | 6,818 |
| Mar 2, 2026 | 211.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.47% | 5,896 |
| Feb 27, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.95% | 3,930 |
| Feb 26, 2026 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | -0.47% | 3,591 |
| Feb 25, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 2,124 |
| Feb 24, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | - | 2,107 |
| Feb 23, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.47% | 5,286 |
| Feb 20, 2026 | 211.00 | 215.00 | 210.00 | 211.00 | 211.00 | 1.44% | 10,354 |
| Feb 19, 2026 | 209.00 | 211.00 | 207.00 | 208.00 | 208.00 | -0.48% | 5,956 |
| Feb 18, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 3,107 |
| Feb 17, 2026 | 207.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 5,757 |
| Feb 16, 2026 | 207.00 | 211.00 | 205.00 | 207.00 | 207.00 | - | 7,638 |
| Feb 13, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 1,899 |
| Feb 12, 2026 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.96% | 2,663 |
| Feb 11, 2026 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.95% | 1,646 |
| Feb 10, 2026 | 212.00 | 212.00 | 208.00 | 211.00 | 211.00 | -0.47% | 1,749 |
| Feb 9, 2026 | 211.00 | 213.00 | 209.00 | 212.00 | 212.00 | 0.47% | 1,943 |
| Feb 6, 2026 | 208.00 | 211.00 | 206.00 | 211.00 | 211.00 | 0.96% | 3,145 |
| Feb 5, 2026 | 211.00 | 213.00 | 207.00 | 209.00 | 209.00 | -0.48% | 2,753 |
| Feb 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 2,460 |
| Feb 3, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.47% | 2,224 |
| Feb 2, 2026 | 210.00 | 215.00 | 207.00 | 213.00 | 213.00 | 0.95% | 2,833 |
| Jan 30, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 0.48% | 1,437 |
| Jan 29, 2026 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 1,801 |
| Jan 28, 2026 | 210.00 | 215.00 | 210.00 | 213.00 | 213.00 | 1.43% | 1,457 |
| Jan 27, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 731 |
| Jan 26, 2026 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | -0.47% | 1,496 |
| Jan 23, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.47% | 2,572 |
| Jan 22, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 2,786 |
| Jan 21, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | 0.47% | 907 |
| Jan 20, 2026 | 210.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 2,068 |
| Jan 19, 2026 | 214.00 | 215.00 | 209.00 | 211.00 | 211.00 | -1.86% | 1,486 |
| Jan 16, 2026 | 212.00 | 217.00 | 210.00 | 215.00 | 215.00 | 1.42% | 2,388 |
| Jan 15, 2026 | 211.00 | 212.00 | 209.00 | 212.00 | 212.00 | 0.95% | 4,137 |
| Jan 14, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 3,841 |
| Jan 13, 2026 | 210.00 | 210.00 | 206.00 | 209.00 | 209.00 | - | 1,896 |
| Jan 12, 2026 | 210.00 | 210.00 | 206.00 | 209.00 | 209.00 | -0.48% | 3,271 |
| Jan 9, 2026 | 205.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.45% | 962 |
| Jan 8, 2026 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 3,624 |
| Jan 7, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 1,329 |
| Jan 6, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 2,059 |
| Jan 5, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | 1,837 |
| Dec 30, 2025 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,161 |
| Dec 29, 2025 | 205.00 | 208.00 | 203.00 | 208.00 | 208.00 | 1.46% | 2,486 |
| Dec 23, 2025 | 204.00 | 205.00 | 201.00 | 205.00 | 205.00 | 0.99% | 1,111 |
| Dec 22, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | -0.98% | 1,605 |
| Dec 19, 2025 | 207.00 | 207.00 | 202.00 | 205.00 | 205.00 | 0.49% | 728 |
| Dec 18, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.49% | 1,553 |
| Dec 17, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | - | 1,804 |
| Dec 16, 2025 | 204.00 | 206.00 | 201.00 | 203.00 | 203.00 | -1.46% | 1,703 |
| Dec 15, 2025 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | -0.48% | 3,571 |
| Dec 12, 2025 | 206.00 | 210.00 | 205.00 | 207.00 | 207.00 | 0.98% | 3,414 |
| Dec 11, 2025 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | - | 1,891 |
| Dec 10, 2025 | 207.00 | 207.00 | 203.00 | 205.00 | 205.00 | -0.97% | 1,425 |
| Dec 9, 2025 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 1,080 |
| Dec 8, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 707 |
| Dec 5, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | -0.48% | 653 |
| Dec 4, 2025 | 206.00 | 209.00 | 205.00 | 209.00 | 209.00 | 0.97% | 449 |
| Dec 3, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 781 |
| Dec 2, 2025 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 598 |
| Dec 1, 2025 | 210.00 | 210.00 | 205.00 | 207.00 | 207.00 | -1.43% | 1,948 |
| Nov 28, 2025 | 209.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.45% | 691 |
| Nov 27, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 982 |
| Nov 26, 2025 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 1.46% | 891 |
| Nov 25, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 722 |
| Nov 24, 2025 | 208.00 | 209.00 | 203.00 | 208.00 | 208.00 | 0.48% | 1,048 |
| Nov 21, 2025 | 208.00 | 208.00 | 204.00 | 207.00 | 207.00 | - | 874 |
| Nov 20, 2025 | 210.00 | 213.00 | 206.00 | 207.00 | 207.00 | -0.48% | 819 |
| Nov 19, 2025 | 206.00 | 208.00 | 203.00 | 208.00 | 208.00 | 1.96% | 809 |
| Nov 18, 2025 | 204.00 | 205.00 | 201.00 | 204.00 | 204.00 | - | 1,531 |
| Nov 17, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 381 |
| Nov 14, 2025 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -1.44% | 1,297 |
| Nov 13, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.48% | 672 |
| Nov 12, 2025 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | 0.48% | 1,180 |
| Nov 11, 2025 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 940 |
| Nov 10, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 716 |
| Nov 7, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.47% | 504 |
| Nov 6, 2025 | 215.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.40% | 774 |
| Nov 5, 2025 | 210.00 | 215.00 | 209.00 | 214.00 | 214.00 | 2.88% | 1,767 |
| Nov 4, 2025 | 210.00 | 212.00 | 207.00 | 208.00 | 208.00 | -1.89% | 1,229 |
| Nov 3, 2025 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 1,266 |
| Oct 31, 2025 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 0.47% | 825 |
| Oct 30, 2025 | 213.00 | 214.00 | 211.00 | 211.00 | 211.00 | -0.94% | 916 |
| Oct 29, 2025 | 211.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.47% | 816 |
| Oct 28, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,478 |
| Oct 27, 2025 | 211.00 | 216.00 | 211.00 | 216.00 | 216.00 | 2.86% | 1,264 |
| Oct 24, 2025 | 208.00 | 211.00 | 207.00 | 210.00 | 210.00 | -0.47% | 741 |
| Oct 23, 2025 | 212.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.48% | 291 |
| Oct 22, 2025 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 1.45% | 1,163 |
| Oct 21, 2025 | 206.00 | 210.00 | 206.00 | 207.00 | 207.00 | - | 596 |
| Oct 20, 2025 | 209.00 | 211.00 | 206.00 | 207.00 | 207.00 | -1.90% | 571 |
| Oct 17, 2025 | 215.00 | 215.00 | 207.00 | 211.00 | 211.00 | -0.94% | 871 |
| Oct 16, 2025 | 211.00 | 215.00 | 209.00 | 213.00 | 213.00 | 1.43% | 778 |
| Oct 15, 2025 | 208.00 | 212.00 | 207.00 | 210.00 | 210.00 | 0.96% | 668 |
| Oct 14, 2025 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 670 |
| Oct 13, 2025 | 206.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.97% | 1,170 |