APG SGA S.A. (0QN0.L) LSE
194.84
-2.83337(-1.43%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
194.84
-2.83337(-1.43%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 196 | 194.84 | 194.84 | 196.5 | 194.84 | 1,592 |
| April 01, 2026 | 197 | 197.67 | 197.67 | 197.67 | 195.5 | 557 |
| March 31, 2026 | 196 | 195.78 | 195.78 | 196.5 | 195.78 | 817 |
| March 30, 2026 | 194.5 | 192.5 | 192.5 | 195.75 | 192.5 | 829 |
| March 27, 2026 | 195.5 | 191 | 191 | 195.5 | 191 | 872 |
| March 26, 2026 | 197 | 198.5 | 198.5 | 199 | 197 | 604 |
| March 25, 2026 | 201 | 198.5 | 198.5 | 201 | 197 | 524 |
| March 24, 2026 | 200 | 196 | 196 | 200 | 196 | 355 |
| March 23, 2026 | 200.42 | 200 | 200 | 200.42 | 200 | 134 |
| March 20, 2026 | 208 | 206 | 206 | 208 | 202 | 538 |
| March 19, 2026 | 208 | 208 | 208 | 208 | 208 | 123 |
| March 18, 2026 | 209 | 211 | 211 | 211.25 | 209 | 15,600 |
| March 17, 2026 | 208 | 209 | 209 | 210 | 208 | 48 |
| March 16, 2026 | 209 | 209.5 | 209.5 | 209.5 | 208 | 179 |
| March 13, 2026 | 203 | 208 | 208 | 208 | 203 | 798 |
| March 12, 2026 | 206 | 207.53 | 207.53 | 207.53 | 205 | 1,135 |
| March 11, 2026 | 205 | 204 | 204 | 205 | 203 | 64 |
| March 10, 2026 | 206 | 206 | 206 | 206 | 206 | 26 |
| March 09, 2026 | 208 | 206 | 206 | 208 | 205 | 236 |
| March 06, 2026 | 211 | 208.79 | 208.79 | 212 | 208.79 | 694 |
| March 05, 2026 | 210 | 207 | 207 | 210 | 207 | 113 |
| March 04, 2026 | 212 | 209.67 | 209.67 | 212 | 209.67 | 135 |
| March 03, 2026 | 213 | 209 | 209 | 213 | 209 | 511 |
| March 02, 2026 | 213 | 212.8 | 212.8 | 216 | 211 | 211 |
| February 27, 2026 | 212 | 212 | 212 | 212 | 212 | 50 |
| February 25, 2026 | 212 | 212 | 212 | 213 | 211 | 272 |
| February 24, 2026 | 213 | 212 | 212 | 213 | 210 | 14,404 |
| February 23, 2026 | 213 | 212 | 212 | 213 | 210 | 720 |
| February 20, 2026 | 212 | 210 | 0 | 212 | 210 | 73 |
| February 19, 2026 | 209.5 | 209 | 0 | 211 | 209 | 138 |
| February 18, 2026 | 208 | 208 | 0 | 209 | 208 | 14,720 |
| February 13, 2026 | 208 | 207 | 0 | 208 | 207 | 79 |
| February 12, 2026 | 206 | 207 | 0 | 207.16 | 206 | 178 |
| February 11, 2026 | 209 | 208 | 0 | 209.46 | 208 | 458 |
| February 09, 2026 | 210 | 210 | 0 | 210 | 210 | 140 |
| February 06, 2026 | 208 | 206 | 0 | 211 | 206 | 139 |
| February 05, 2026 | 210 | 210 | 0 | 210 | 210 | 105 |
| February 04, 2026 | 209 | 209.79 | 0 | 210 | 209 | 107 |
| February 03, 2026 | 213 | 212 | 0 | 213 | 212 | 256 |
| February 02, 2026 | 208 | 213 | 0 | 213 | 208 | 617 |
| January 30, 2026 | 211 | 211 | 0 | 211 | 211 | 87 |
| January 29, 2026 | 211.32 | 211 | 0 | 211.32 | 211 | 417 |
| January 28, 2026 | 212 | 213 | 0 | 213 | 212 | 50 |
| January 27, 2026 | 210.56 | 210.56 | 0 | 210.56 | 210.56 | 50 |
| January 26, 2026 | 209.73 | 212 | 0 | 212 | 209.61 | 123 |
| January 23, 2026 | 211.5 | 213 | 0 | 213 | 211 | 320 |
| January 22, 2026 | 212 | 213 | 0 | 213 | 212 | 150 |
| January 21, 2026 | 210.86 | 210 | 0 | 210.86 | 210 | 189 |
| January 20, 2026 | 210 | 211 | 0 | 212 | 209 | 530 |
| January 19, 2026 | 213.5 | 211.53 | 0 | 213.5 | 210 | 329 |
| January 16, 2026 | 215 | 215 | 0 | 215 | 215 | 55 |
| January 15, 2026 | 210 | 209.9 | 0 | 210 | 209.9 | 267 |
| January 14, 2026 | 208 | 210 | 0 | 210 | 208 | 687 |
| January 12, 2026 | 208 | 209 | 0 | 209 | 208 | 44 |
| January 09, 2026 | 207 | 207 | 0 | 207 | 207 | 32 |
| January 08, 2026 | 206 | 206.02 | 0 | 206.02 | 205 | 354 |
| January 07, 2026 | 208 | 207 | 0 | 208 | 207 | 82 |
| January 05, 2026 | 209 | 209 | 0 | 209 | 209 | 28 |
| December 29, 2025 | 208 | 208 | 0 | 208 | 208 | 210 |
| December 23, 2025 | 205 | 203 | 0 | 205 | 203 | 98 |