AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 336.30
-7.95 (-2.31%)
At close: Mar 27, 2026
BIT:1APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 355.40 | 355.40 | 339.70 | 339.70 | - | -1.32% | 23 |
| Mar 26, 2026 | 371.25 | 371.25 | 338.95 | 344.25 | 344.25 | -8.67% | 378 |
| Mar 25, 2026 | 379.20 | 383.50 | 378.55 | 376.95 | 376.95 | -0.16% | 116 |
| Mar 24, 2026 | 394.65 | 394.65 | 375.60 | 377.55 | 377.55 | -4.39% | 38 |
| Mar 23, 2026 | 375.25 | 403.80 | 375.25 | 394.90 | 394.90 | 4.28% | 215 |
| Mar 20, 2026 | 376.60 | 380.20 | 366.85 | 378.70 | 378.70 | 0.65% | 151 |
| Mar 19, 2026 | 381.00 | 381.00 | 363.90 | 376.25 | 376.25 | -5.16% | 128 |
| Mar 18, 2026 | 405.40 | 405.40 | 405.40 | 396.70 | 396.70 | -2.06% | 4 |
| Mar 17, 2026 | 389.25 | 405.00 | 389.25 | 405.05 | 405.05 | 3.70% | 25 |
| Mar 16, 2026 | 402.55 | 405.55 | 390.20 | 390.60 | 390.60 | -1.71% | 235 |
| Mar 13, 2026 | 395.85 | 403.80 | 392.50 | 397.40 | 397.40 | -0.26% | 163 |
| Mar 12, 2026 | 397.00 | 406.10 | 395.40 | 398.45 | 398.45 | -1.32% | 88 |
| Mar 11, 2026 | 410.85 | 414.10 | 400.30 | 403.80 | 403.80 | -1.46% | 189 |
| Mar 10, 2026 | 451.55 | 453.20 | 406.90 | 409.80 | 409.80 | -5.91% | 394 |
| Mar 9, 2026 | 418.70 | 438.80 | 418.70 | 435.55 | 435.55 | 1.09% | 175 |
| Mar 6, 2026 | 443.40 | 443.40 | 421.65 | 430.85 | 430.85 | 0.94% | 275 |
| Mar 5, 2026 | 417.65 | 436.00 | 414.90 | 426.85 | 426.85 | 7.09% | 276 |
| Mar 4, 2026 | 373.50 | 408.40 | 373.50 | 398.60 | 398.60 | 8.21% | 142 |
| Mar 3, 2026 | 358.60 | 368.60 | 356.25 | 368.35 | 368.35 | 0.44% | 167 |
| Mar 2, 2026 | 362.05 | 369.15 | 357.60 | 366.75 | 366.75 | 0.63% | 137 |
| Feb 27, 2026 | 374.10 | 376.05 | 359.95 | 364.45 | 364.45 | -1.61% | 403 |
| Feb 26, 2026 | 352.80 | 370.45 | 352.50 | 370.40 | 370.40 | 4.28% | 73 |
| Feb 25, 2026 | 332.20 | 361.95 | 332.20 | 355.20 | 355.20 | 8.39% | 100 |
| Feb 24, 2026 | 320.50 | 325.50 | 313.60 | 327.70 | 327.70 | 1.13% | 323 |
| Feb 23, 2026 | 345.00 | 346.60 | 321.70 | 324.05 | 324.05 | -10.84% | 490 |
| Feb 20, 2026 | 371.00 | 374.65 | 356.45 | 363.45 | 363.45 | 5.32% | 575 |
| Feb 19, 2026 | 347.30 | 352.20 | 341.05 | 345.10 | 345.10 | 1.47% | 296 |
| Feb 18, 2026 | 320.80 | 341.20 | 317.30 | 340.10 | 340.10 | 5.87% | 203 |
| Feb 17, 2026 | 326.15 | 326.95 | 315.35 | 321.25 | 321.25 | -2.83% | 633 |
| Feb 16, 2026 | 337.05 | 337.05 | 330.60 | 330.60 | 330.60 | 5.34% | 135 |
| Feb 13, 2026 | 306.20 | 317.95 | 304.00 | 313.85 | 313.85 | 1.08% | 883 |
| Feb 12, 2026 | 367.95 | 367.95 | 309.85 | 310.50 | 310.50 | -16.85% | 1,406 |
| Feb 11, 2026 | 386.70 | 395.55 | 372.70 | 373.40 | 373.40 | -5.36% | 270 |
| Feb 10, 2026 | 400.00 | 404.70 | 388.30 | 394.55 | 394.55 | 1.05% | 431 |
| Feb 9, 2026 | 356.70 | 388.20 | 354.30 | 390.45 | 390.45 | 14.84% | 974 |
| Feb 6, 2026 | 323.00 | 340.30 | 323.00 | 340.00 | 340.00 | 4.57% | 510 |
| Feb 5, 2026 | 331.95 | 339.60 | 316.00 | 325.15 | 325.15 | -3.70% | 384 |
| Feb 4, 2026 | 391.20 | 391.20 | 325.95 | 337.65 | 337.65 | -14.05% | 953 |
| Feb 3, 2026 | 417.15 | 417.50 | 387.20 | 392.85 | 392.85 | -5.30% | 113 |
| Feb 2, 2026 | 388.05 | 430.00 | 386.20 | 414.85 | 414.85 | -1.07% | 1,001 |
| Jan 30, 2026 | 469.25 | 470.75 | 421.00 | 419.35 | 419.35 | -9.36% | 143 |
| Jan 29, 2026 | 462.95 | 469.05 | 456.40 | 462.65 | 462.65 | 0.15% | 90 |
| Jan 28, 2026 | 454.10 | 466.40 | 452.85 | 461.95 | 461.95 | 1.46% | 79 |
| Jan 27, 2026 | 456.00 | 462.50 | 450.00 | 455.30 | 455.30 | -1.85% | 132 |
| Jan 26, 2026 | 442.40 | 469.75 | 440.50 | 463.90 | 463.90 | 3.08% | 281 |
| Jan 23, 2026 | 443.35 | 449.60 | 434.95 | 450.05 | 450.05 | 1.42% | 118 |
| Jan 22, 2026 | 456.80 | 456.80 | 440.00 | 443.75 | 443.75 | -3.86% | 246 |
| Jan 21, 2026 | 475.00 | 475.00 | 458.20 | 461.55 | 461.55 | -4.89% | 437 |
| Jan 20, 2026 | 462.50 | 485.60 | 428.05 | 485.30 | 485.30 | -5.20% | 658 |
| Jan 19, 2026 | 490.05 | 513.60 | 466.15 | 511.90 | 511.90 | 0.57% | 83 |