AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 529.30
-3.90 (-0.73%)
Last updated: Sep 22, 2025, 9:36 AM CET
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 542.50 | 543.70 | 529.10 | 529.30 | 529.30 | -0.73% | 230 |
| Sep 18, 2025 | 520.10 | 539.90 | 520.10 | 533.20 | 533.20 | 6.45% | 106 |
| Sep 17, 2025 | 510.00 | 515.40 | 495.90 | 500.90 | 500.90 | 0.20% | 201 |
| Sep 16, 2025 | 500.00 | 509.60 | 498.55 | 499.90 | 499.90 | 0.76% | 324 |
| Sep 15, 2025 | 500.20 | 521.20 | 490.00 | 496.15 | 496.15 | -0.53% | 376 |
| Sep 12, 2025 | 486.50 | 500.00 | 486.50 | 498.80 | 498.80 | 2.11% | 70 |
| Sep 11, 2025 | 486.15 | 509.20 | 482.40 | 488.50 | 488.50 | 1.13% | 126 |
| Sep 10, 2025 | 500.70 | 500.90 | 478.50 | 483.05 | 483.05 | 3.36% | 271 |
| Sep 9, 2025 | 467.30 | 488.20 | 465.00 | 467.35 | 467.35 | 0.41% | 157 |
| Sep 8, 2025 | 444.50 | 466.70 | 444.50 | 465.45 | 465.45 | 13.98% | 398 |
| Sep 5, 2025 | 439.00 | 449.80 | 408.35 | 408.35 | 408.35 | -3.76% | 220 |
| Sep 4, 2025 | 411.00 | 439.10 | 397.50 | 424.30 | 424.30 | 0.60% | 83 |
| Sep 3, 2025 | 416.45 | 428.10 | 416.45 | 421.75 | 421.75 | 4.26% | 37 |
| Sep 2, 2025 | 406.90 | 408.65 | 395.75 | 404.50 | 404.50 | 3.37% | 84 |
| Sep 1, 2025 | 387.90 | 394.80 | 387.90 | 391.30 | 391.30 | -4.46% | 37 |
| Aug 29, 2025 | 425.30 | 435.10 | 409.50 | 409.55 | 409.55 | -1.22% | 179 |
| Aug 28, 2025 | 399.90 | 413.15 | 397.65 | 414.60 | 414.60 | 3.70% | 162 |
| Aug 27, 2025 | 406.05 | 406.80 | 399.80 | 399.80 | 399.80 | -0.26% | 105 |
| Aug 26, 2025 | 387.85 | 403.30 | 387.85 | 400.85 | 400.85 | 4.28% | 58 |
| Aug 25, 2025 | 377.05 | 382.05 | 375.20 | 384.40 | 384.40 | 2.10% | 30 |
| Aug 22, 2025 | 363.00 | 381.20 | 363.00 | 376.50 | 376.50 | 2.91% | 151 |
| Aug 21, 2025 | 355.70 | 371.55 | 352.45 | 365.85 | 365.85 | 5.33% | 136 |
| Aug 20, 2025 | 350.30 | 354.35 | 335.20 | 347.35 | 347.35 | -2.66% | 75 |
| Aug 19, 2025 | 374.10 | 374.10 | 352.00 | 356.85 | 356.85 | -4.75% | 42 |
| Aug 18, 2025 | 393.75 | 393.75 | 373.30 | 374.65 | 374.65 | 0.85% | 323 |
| Aug 14, 2025 | 377.80 | 377.80 | 377.80 | 371.50 | 371.50 | -1.73% | 6 |
| Aug 13, 2025 | 402.00 | 402.00 | 378.00 | 378.05 | 378.05 | -5.42% | 272 |
| Aug 12, 2025 | 381.15 | 406.60 | 381.15 | 399.70 | 399.70 | -0.45% | 246 |
| Aug 11, 2025 | 394.70 | 405.00 | 387.25 | 401.50 | 401.50 | 2.71% | 724 |
| Aug 8, 2025 | 377.20 | 397.10 | 377.20 | 390.90 | 390.90 | 2.49% | 271 |
| Aug 7, 2025 | 325.40 | 380.45 | 325.40 | 381.40 | 381.40 | 16.21% | 106 |
| Aug 6, 2025 | 310.25 | 335.60 | 310.25 | 328.20 | 328.20 | -1.59% | 84 |
| Aug 5, 2025 | 348.00 | 348.00 | 335.00 | 333.50 | 333.50 | -0.48% | 163 |
| Aug 4, 2025 | 343.85 | 343.85 | 330.35 | 335.10 | 335.10 | 1.87% | 230 |
| Aug 1, 2025 | 341.85 | 341.85 | 324.80 | 328.95 | 328.95 | -3.55% | 38 |
| Jul 31, 2025 | 333.00 | 343.60 | 327.00 | 341.05 | 341.05 | 8.22% | 375 |
| Jul 30, 2025 | 314.45 | 316.60 | 314.45 | 315.15 | 315.15 | 0.21% | 81 |
| Jul 29, 2025 | 319.90 | 319.90 | 319.90 | 314.50 | 314.50 | -0.03% | 6 |
| Jul 28, 2025 | 316.85 | 316.85 | 314.30 | 314.60 | 314.60 | 1.14% | 43 |
| Jul 25, 2025 | 305.75 | 314.20 | 305.75 | 311.05 | 311.05 | 1.92% | 21 |
| Jul 24, 2025 | 309.60 | 309.60 | 304.95 | 305.20 | 305.20 | -1.04% | 32 |
| Jul 23, 2025 | 301.65 | 304.90 | 301.65 | 308.40 | 308.40 | 3.18% | 41 |
| Jul 22, 2025 | 307.20 | 307.20 | 294.80 | 298.90 | 298.90 | -5.35% | 80 |
| Jul 21, 2025 | 312.65 | 312.65 | 309.50 | 315.80 | 315.80 | 0.11% | 6 |
| Jul 18, 2025 | 316.90 | 316.90 | 316.90 | 315.45 | 315.45 | 0.25% | 5 |
| Jul 17, 2025 | 307.00 | 317.50 | 306.75 | 314.65 | 314.65 | 3.81% | 191 |
| Jul 16, 2025 | 302.85 | 303.50 | 301.95 | 303.10 | 303.10 | 1.05% | 21 |
| Jul 15, 2025 | 300.20 | 301.70 | 297.20 | 299.95 | 299.95 | -2.42% | 22 |
| Jul 14, 2025 | 288.60 | 302.00 | 288.60 | 307.40 | 307.40 | 7.71% | 28 |
| Jul 11, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -1.48% | - |