APG|SGA SA (SWX:APGN)
Switzerland
· Delayed Price · Currency is CHF 208.00
-1.00 (-0.48%)
At close: Dec 5, 2025
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 206.00 | 210.00 | 205.00 | 207.00 | 207.00 | 0.49% | 976 |
| Oct 9, 2025 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.98% | 1,229 |
| Oct 8, 2025 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | -1.94% | 2,509 |
| Oct 7, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.96% | 1,363 |
| Oct 6, 2025 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.95% | 2,728 |
| Oct 3, 2025 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 891 |
| Oct 2, 2025 | 207.00 | 210.00 | 204.00 | 209.00 | 209.00 | 1.95% | 1,143 |
| Oct 1, 2025 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.49% | 438 |
| Sep 30, 2025 | 207.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,208 |
| Sep 29, 2025 | 204.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.48% | 1,157 |
| Sep 26, 2025 | 209.00 | 209.00 | 202.00 | 203.00 | 203.00 | -1.93% | 723 |
| Sep 25, 2025 | 215.00 | 215.00 | 206.00 | 207.00 | 207.00 | -3.27% | 2,913 |
| Sep 24, 2025 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.47% | 1,103 |
| Sep 23, 2025 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 700 |
| Sep 22, 2025 | 214.00 | 217.00 | 210.00 | 215.00 | 215.00 | 1.42% | 1,616 |
| Sep 19, 2025 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,674 |
| Sep 18, 2025 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | - | 662 |
| Sep 17, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.46% | 514 |
| Sep 16, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.91% | 516 |
| Sep 15, 2025 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.46% | 431 |
| Sep 12, 2025 | 220.00 | 221.00 | 217.00 | 218.00 | 218.00 | -0.46% | 748 |
| Sep 11, 2025 | 220.00 | 221.00 | 217.00 | 219.00 | 219.00 | -0.45% | 962 |
| Sep 10, 2025 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.92% | 245 |
| Sep 9, 2025 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | -1.36% | 350 |
| Sep 8, 2025 | 219.00 | 221.00 | 217.00 | 221.00 | 221.00 | 0.45% | 853 |
| Sep 5, 2025 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 316 |
| Sep 4, 2025 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | - | 510 |
| Sep 3, 2025 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 558 |
| Sep 2, 2025 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | - | 712 |
| Sep 1, 2025 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 601 |
| Aug 29, 2025 | 219.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.45% | 352 |
| Aug 28, 2025 | 219.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 666 |
| Aug 27, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 690 |
| Aug 26, 2025 | 223.00 | 225.00 | 216.00 | 217.00 | 217.00 | -2.69% | 1,663 |
| Aug 25, 2025 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.90% | 711 |
| Aug 22, 2025 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.91% | 835 |
| Aug 21, 2025 | 218.00 | 222.00 | 218.00 | 219.00 | 219.00 | 0.46% | 1,328 |
| Aug 20, 2025 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -0.46% | 618 |
| Aug 19, 2025 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.46% | 969 |
| Aug 18, 2025 | 214.00 | 221.00 | 212.00 | 218.00 | 218.00 | 0.46% | 1,455 |
| Aug 15, 2025 | 222.00 | 225.00 | 217.00 | 217.00 | 217.00 | -0.91% | 820 |
| Aug 14, 2025 | 225.00 | 225.00 | 218.00 | 219.00 | 219.00 | -2.67% | 1,505 |
| Aug 13, 2025 | 225.00 | 227.00 | 224.00 | 225.00 | 225.00 | - | 817 |
| Aug 12, 2025 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | -0.44% | 688 |
| Aug 11, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | 792 |
| Aug 8, 2025 | 227.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 991 |
| Aug 7, 2025 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 880 |
| Aug 6, 2025 | 224.00 | 229.00 | 224.00 | 224.00 | 224.00 | -0.44% | 1,846 |
| Aug 5, 2025 | 229.00 | 230.00 | 223.00 | 225.00 | 225.00 | - | 992 |
| Aug 4, 2025 | 210.00 | 228.00 | 210.00 | 225.00 | 225.00 | -0.88% | 4,903 |
| Jul 31, 2025 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.89% | 470 |
| Jul 30, 2025 | 235.00 | 235.00 | 225.00 | 225.00 | 225.00 | -4.26% | 2,024 |
| Jul 29, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | - | 553 |
| Jul 28, 2025 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 676 |
| Jul 25, 2025 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -1.24% | 934 |
| Jul 24, 2025 | 244.00 | 245.00 | 241.00 | 241.00 | 241.00 | -2.03% | 622 |
| Jul 23, 2025 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | - | 431 |
| Jul 22, 2025 | 241.00 | 246.00 | 241.00 | 246.00 | 246.00 | 2.07% | 3,117 |
| Jul 21, 2025 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 1.26% | 1,945 |
| Jul 18, 2025 | 235.00 | 241.00 | 232.00 | 238.00 | 238.00 | 1.71% | 901 |