AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 592.60
+5.40 (0.92%)
Last updated: Dec 30, 2025, 9:00 AM CET
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 590.40 | 591.80 | 587.20 | 592.60 | 592.60 | 0.92% | 69 |
| Dec 29, 2025 | 612.70 | 612.70 | 580.90 | 587.20 | 587.20 | -4.05% | 108 |
| Dec 23, 2025 | 631.30 | 631.30 | 604.50 | 612.00 | 612.00 | -1.43% | 212 |
| Dec 22, 2025 | 634.10 | 634.10 | 614.90 | 620.90 | 620.90 | 1.40% | 168 |
| Dec 19, 2025 | 601.60 | 612.00 | 600.80 | 612.30 | 612.30 | 2.94% | 111 |
| Dec 18, 2025 | 588.00 | 600.00 | 585.30 | 594.80 | 594.80 | 4.08% | 112 |
| Dec 17, 2025 | 574.30 | 574.50 | 570.00 | 571.50 | 571.50 | 1.98% | 32 |
| Dec 16, 2025 | 558.10 | 570.10 | 558.00 | 560.40 | 560.40 | -4.32% | 46 |
| Dec 15, 2025 | 572.70 | 586.90 | 570.60 | 585.70 | 585.70 | 1.16% | 135 |
| Dec 12, 2025 | 613.70 | 621.40 | 577.50 | 579.00 | 579.00 | -4.03% | 126 |
| Dec 11, 2025 | 590.00 | 615.20 | 590.00 | 603.30 | 603.30 | -0.82% | 108 |
| Dec 10, 2025 | 621.90 | 622.40 | 604.70 | 608.30 | 608.30 | -0.85% | 106 |
| Dec 9, 2025 | 584.00 | 615.80 | 584.00 | 613.50 | 613.50 | 2.15% | 93 |
| Dec 8, 2025 | 600.10 | 607.00 | 596.80 | 600.60 | 600.60 | 2.56% | 125 |
| Dec 5, 2025 | 593.10 | 602.00 | 585.90 | 585.60 | 585.60 | -0.09% | 185 |
| Dec 4, 2025 | 566.20 | 584.90 | 566.00 | 586.10 | 586.10 | 3.50% | 199 |
| Dec 3, 2025 | 566.60 | 566.60 | 554.40 | 566.30 | 566.30 | -0.16% | 138 |
| Dec 2, 2025 | 535.30 | 582.60 | 535.30 | 567.20 | 567.20 | 8.80% | 338 |
| Dec 1, 2025 | 508.10 | 522.50 | 503.70 | 521.30 | 521.30 | 1.66% | 50 |
| Nov 28, 2025 | 513.20 | 513.20 | 505.60 | 512.80 | 512.80 | -0.62% | 84 |
| Nov 27, 2025 | 556.60 | 556.60 | 506.40 | 516.00 | 516.00 | 1.96% | 73 |
| Nov 26, 2025 | 486.00 | 507.50 | 486.00 | 506.10 | 506.10 | 8.42% | 102 |
| Nov 25, 2025 | 481.65 | 483.70 | 466.80 | 466.80 | 466.80 | -1.91% | 117 |
| Nov 24, 2025 | 458.95 | 472.00 | 456.60 | 475.90 | 475.90 | 9.24% | 145 |
| Nov 21, 2025 | 447.30 | 454.60 | 433.85 | 435.65 | 435.65 | -7.75% | 62 |
| Nov 20, 2025 | 467.65 | 480.85 | 467.15 | 472.25 | 472.25 | 1.94% | 124 |
| Nov 19, 2025 | 446.05 | 471.35 | 444.30 | 463.25 | 463.25 | 0.24% | 132 |
| Nov 18, 2025 | 458.90 | 458.90 | 456.55 | 462.15 | 462.15 | -2.56% | 45 |
| Nov 17, 2025 | 485.50 | 485.50 | 468.60 | 474.30 | 474.30 | -2.72% | 107 |
| Nov 14, 2025 | 475.00 | 488.50 | 457.30 | 487.55 | 487.55 | 1.25% | 324 |
| Nov 13, 2025 | 499.20 | 505.70 | 474.00 | 481.55 | 481.55 | -4.21% | 216 |
| Nov 12, 2025 | 522.00 | 522.00 | 502.30 | 502.70 | 502.70 | -1.84% | 224 |
| Nov 11, 2025 | 559.50 | 560.70 | 510.40 | 512.10 | 512.10 | -9.17% | 225 |
| Nov 10, 2025 | 556.20 | 582.10 | 546.60 | 563.80 | 563.80 | 11.47% | 946 |
| Nov 7, 2025 | 538.10 | 538.60 | 503.70 | 505.80 | 505.80 | -8.58% | 270 |
| Nov 6, 2025 | 566.60 | 583.00 | 532.60 | 553.30 | 553.30 | 5.53% | 909 |
| Nov 5, 2025 | 547.90 | 547.90 | 515.00 | 524.30 | 524.30 | -3.37% | 134 |
| Nov 4, 2025 | 535.30 | 547.90 | 535.30 | 542.60 | 542.60 | 0.13% | 63 |
| Nov 3, 2025 | 559.60 | 568.00 | 541.90 | 541.90 | 541.90 | -2.06% | 14 |
| Oct 31, 2025 | 536.30 | 557.10 | 536.30 | 553.30 | 553.30 | 1.00% | 42 |
| Oct 30, 2025 | 540.00 | 548.10 | 538.90 | 547.80 | 547.80 | 1.14% | 204 |
| Oct 29, 2025 | 539.00 | 539.40 | 536.00 | 541.60 | 541.60 | 0.18% | 183 |
| Oct 28, 2025 | 553.10 | 554.10 | 543.50 | 540.60 | 540.60 | -0.28% | 28 |
| Oct 27, 2025 | 544.40 | 545.20 | 536.00 | 542.10 | 542.10 | 1.35% | 171 |
| Oct 24, 2025 | 513.00 | 537.40 | 511.00 | 534.90 | 534.90 | 7.29% | 70 |
| Oct 23, 2025 | 488.70 | 492.85 | 488.70 | 498.55 | 498.55 | 3.49% | 7 |
| Oct 22, 2025 | 474.00 | 485.15 | 474.00 | 481.75 | 481.75 | 0.01% | 56 |
| Oct 21, 2025 | 481.10 | 496.10 | 477.00 | 481.70 | 481.70 | -2.81% | 46 |
| Oct 20, 2025 | 516.10 | 518.50 | 489.35 | 495.65 | 495.65 | -2.97% | 88 |
| Oct 17, 2025 | 506.30 | 520.80 | 506.30 | 510.80 | 510.80 | -2.18% | 37 |