APG|SGA SA (SWX:APGN)
Switzerland
· Delayed Price · Currency is CHF 179.50
+2.50 (1.41%)
Apr 29, 2026, 3:05 PM CET
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 5,731 |
| Apr 27, 2026 | 182.00 | 184.00 | 176.50 | 177.00 | 177.00 | -7.33% | 15,285 |
| Apr 24, 2026 | 190.50 | 195.00 | 190.50 | 191.00 | 179.00 | 0.26% | 8,018 |
| Apr 23, 2026 | 194.50 | 195.00 | 190.50 | 190.50 | 178.53 | -1.80% | 10,779 |
| Apr 22, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 181.81 | 0.26% | 7,446 |
| Apr 21, 2026 | 196.00 | 197.50 | 193.50 | 193.50 | 181.34 | -0.77% | 9,330 |
| Apr 20, 2026 | 197.00 | 199.00 | 195.00 | 195.00 | 182.75 | -1.27% | 7,998 |
| Apr 17, 2026 | 199.50 | 201.00 | 196.50 | 197.50 | 185.09 | -0.50% | 8,447 |
| Apr 16, 2026 | 200.00 | 201.00 | 198.00 | 198.50 | 186.03 | 0.25% | 6,612 |
| Apr 15, 2026 | 200.00 | 202.00 | 198.00 | 198.00 | 185.56 | -0.25% | 7,007 |
| Apr 14, 2026 | 202.00 | 202.00 | 198.50 | 198.50 | 186.03 | -0.75% | 4,260 |
| Apr 13, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 187.43 | -1.96% | 4,821 |
| Apr 10, 2026 | 200.00 | 205.00 | 199.00 | 204.00 | 191.18 | 2.00% | 7,112 |
| Apr 9, 2026 | 201.00 | 203.00 | 198.50 | 200.00 | 187.43 | -0.50% | 4,401 |
| Apr 8, 2026 | 203.00 | 204.00 | 199.50 | 201.00 | 188.37 | 2.29% | 7,120 |
| Apr 7, 2026 | 197.00 | 203.00 | 196.50 | 196.50 | 184.15 | 0.51% | 3,754 |
| Apr 2, 2026 | 197.50 | 197.50 | 193.00 | 195.50 | 183.22 | -1.01% | 4,621 |
| Apr 1, 2026 | 197.50 | 199.00 | 195.50 | 197.50 | 185.09 | 0.77% | 5,970 |
| Mar 31, 2026 | 196.00 | 197.50 | 194.50 | 196.00 | 183.69 | 0.51% | 4,975 |
| Mar 30, 2026 | 192.00 | 197.00 | 188.00 | 195.00 | 182.75 | 2.09% | 7,818 |
| Mar 27, 2026 | 197.00 | 197.50 | 190.50 | 191.00 | 179.00 | -3.05% | 8,403 |
| Mar 26, 2026 | 198.00 | 200.00 | 197.00 | 197.00 | 184.62 | - | 4,370 |
| Mar 25, 2026 | 198.50 | 202.00 | 197.00 | 197.00 | 184.62 | 0.51% | 3,840 |
| Mar 24, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 183.69 | -2.00% | 4,101 |
| Mar 23, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 187.43 | -0.99% | 7,642 |
| Mar 20, 2026 | 207.00 | 209.00 | 202.00 | 202.00 | 189.31 | -2.88% | 7,801 |
| Mar 19, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 194.93 | -0.48% | 1,484 |
| Mar 18, 2026 | 209.00 | 213.00 | 208.00 | 209.00 | 195.87 | - | 5,419 |
| Mar 17, 2026 | 210.00 | 211.00 | 208.00 | 209.00 | 195.87 | -0.48% | 4,429 |
| Mar 16, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 196.81 | 0.96% | 5,432 |
| Mar 13, 2026 | 205.00 | 210.00 | 203.00 | 208.00 | 194.93 | 1.46% | 4,555 |
| Mar 12, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 192.12 | 0.49% | 5,377 |
| Mar 11, 2026 | 207.00 | 207.00 | 203.00 | 204.00 | 191.18 | -0.49% | 3,723 |
| Mar 10, 2026 | 207.00 | 208.00 | 205.00 | 205.00 | 192.12 | - | 2,138 |
| Mar 9, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 192.12 | -1.91% | 4,649 |
| Mar 6, 2026 | 208.00 | 212.00 | 206.00 | 209.00 | 195.87 | 0.97% | 1,949 |
| Mar 5, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 193.99 | -1.43% | 2,414 |
| Mar 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 196.81 | -0.47% | 6,786 |
| Mar 3, 2026 | 215.00 | 215.00 | 209.00 | 211.00 | 197.74 | -1.40% | 6,818 |
| Mar 2, 2026 | 211.00 | 216.00 | 210.00 | 214.00 | 200.55 | 0.47% | 5,896 |
| Feb 27, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 199.62 | 0.95% | 3,930 |
| Feb 26, 2026 | 214.00 | 214.00 | 210.00 | 211.00 | 197.74 | -0.47% | 3,591 |
| Feb 25, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 198.68 | - | 2,124 |
| Feb 24, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 198.68 | - | 2,107 |
| Feb 23, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 198.68 | 0.47% | 5,286 |
| Feb 20, 2026 | 211.00 | 215.00 | 210.00 | 211.00 | 197.74 | 1.44% | 10,354 |
| Feb 19, 2026 | 209.00 | 211.00 | 207.00 | 208.00 | 194.93 | -0.48% | 5,956 |
| Feb 18, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 195.87 | 0.97% | 3,107 |
| Feb 17, 2026 | 207.00 | 207.00 | 204.00 | 207.00 | 193.99 | - | 5,757 |
| Feb 16, 2026 | 207.00 | 211.00 | 205.00 | 207.00 | 193.99 | - | 7,638 |
| Feb 13, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 193.99 | - | 1,899 |
| Feb 12, 2026 | 208.00 | 210.00 | 205.00 | 207.00 | 193.99 | -0.96% | 2,663 |
| Feb 11, 2026 | 211.00 | 211.00 | 207.00 | 209.00 | 195.87 | -0.95% | 1,646 |
| Feb 10, 2026 | 212.00 | 212.00 | 208.00 | 211.00 | 197.74 | -0.47% | 1,749 |
| Feb 9, 2026 | 211.00 | 213.00 | 209.00 | 212.00 | 198.68 | 0.47% | 1,943 |
| Feb 6, 2026 | 208.00 | 211.00 | 206.00 | 211.00 | 197.74 | 0.96% | 3,145 |
| Feb 5, 2026 | 211.00 | 213.00 | 207.00 | 209.00 | 195.87 | -0.48% | 2,753 |
| Feb 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 196.81 | -0.94% | 2,460 |
| Feb 3, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 198.68 | -0.47% | 2,224 |
| Feb 2, 2026 | 210.00 | 215.00 | 207.00 | 213.00 | 199.62 | 0.95% | 2,833 |
| Jan 30, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 197.74 | 0.48% | 1,437 |
| Jan 29, 2026 | 212.00 | 213.00 | 209.00 | 210.00 | 196.81 | -1.41% | 1,801 |
| Jan 28, 2026 | 210.00 | 215.00 | 210.00 | 213.00 | 199.62 | 1.43% | 1,457 |
| Jan 27, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 196.81 | -0.94% | 731 |
| Jan 26, 2026 | 214.00 | 214.00 | 209.00 | 212.00 | 198.68 | -0.47% | 1,496 |
| Jan 23, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 199.62 | 0.47% | 2,572 |
| Jan 22, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 198.68 | - | 2,786 |
| Jan 21, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 198.68 | 0.47% | 907 |
| Jan 20, 2026 | 210.00 | 212.00 | 209.00 | 211.00 | 197.74 | - | 2,068 |
| Jan 19, 2026 | 214.00 | 215.00 | 209.00 | 211.00 | 197.74 | -1.86% | 1,486 |
| Jan 16, 2026 | 212.00 | 217.00 | 210.00 | 215.00 | 201.49 | 1.42% | 2,388 |
| Jan 15, 2026 | 211.00 | 212.00 | 209.00 | 212.00 | 198.68 | 0.95% | 4,137 |
| Jan 14, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 196.81 | 0.48% | 3,841 |
| Jan 13, 2026 | 210.00 | 210.00 | 206.00 | 209.00 | 195.87 | - | 1,896 |
| Jan 12, 2026 | 210.00 | 210.00 | 206.00 | 209.00 | 195.87 | -0.48% | 3,271 |
| Jan 9, 2026 | 205.00 | 210.00 | 204.00 | 210.00 | 196.81 | 1.45% | 962 |
| Jan 8, 2026 | 207.00 | 210.00 | 205.00 | 207.00 | 193.99 | - | 3,624 |
| Jan 7, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 193.99 | 0.49% | 1,329 |
| Jan 6, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 193.06 | -1.90% | 2,059 |
| Jan 5, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 196.81 | - | 1,837 |
| Dec 30, 2025 | 208.00 | 210.00 | 206.00 | 210.00 | 196.81 | 0.96% | 1,161 |
| Dec 29, 2025 | 205.00 | 208.00 | 203.00 | 208.00 | 194.93 | 1.46% | 2,486 |
| Dec 23, 2025 | 204.00 | 205.00 | 201.00 | 205.00 | 192.12 | 0.99% | 1,111 |
| Dec 22, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 190.25 | -0.98% | 1,605 |
| Dec 19, 2025 | 207.00 | 207.00 | 202.00 | 205.00 | 192.12 | 0.49% | 728 |
| Dec 18, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 191.18 | 0.49% | 1,553 |
| Dec 17, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 190.25 | - | 1,804 |
| Dec 16, 2025 | 204.00 | 206.00 | 201.00 | 203.00 | 190.25 | -1.46% | 1,703 |
| Dec 15, 2025 | 210.00 | 210.00 | 205.00 | 206.00 | 193.06 | -0.48% | 3,571 |
| Dec 12, 2025 | 206.00 | 210.00 | 205.00 | 207.00 | 193.99 | 0.98% | 3,414 |
| Dec 11, 2025 | 203.00 | 206.00 | 202.00 | 205.00 | 192.12 | - | 1,891 |
| Dec 10, 2025 | 207.00 | 207.00 | 203.00 | 205.00 | 192.12 | -0.97% | 1,425 |
| Dec 9, 2025 | 205.00 | 207.00 | 204.00 | 207.00 | 193.99 | - | 1,080 |
| Dec 8, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 193.99 | -0.48% | 707 |
| Dec 5, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | 194.93 | -0.48% | 653 |
| Dec 4, 2025 | 206.00 | 209.00 | 205.00 | 209.00 | 195.87 | 0.97% | 449 |
| Dec 3, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 193.99 | 0.98% | 781 |
| Dec 2, 2025 | 205.00 | 207.00 | 204.00 | 205.00 | 192.12 | -0.97% | 598 |
| Dec 1, 2025 | 210.00 | 210.00 | 205.00 | 207.00 | 193.99 | -1.43% | 1,948 |
| Nov 28, 2025 | 209.00 | 210.00 | 206.00 | 210.00 | 196.81 | 1.45% | 691 |