AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 278.00
+5.50 (2.02%)
Last updated: Sep 7, 2026, 11:58 AM CET
BIT:1APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 270.80 | 272.50 | 269.80 | 273.25 | 273.25 | -1.96% | 326 |
| Sep 3, 2026 | 276.20 | 284.30 | 274.55 | 278.70 | 278.70 | 3.24% | 427 |
| Sep 2, 2026 | 268.50 | 270.75 | 267.55 | 269.95 | 269.95 | -0.53% | 151 |
| Sep 1, 2026 | 265.45 | 270.50 | 262.85 | 271.40 | 271.40 | 2.22% | 195 |
| Aug 31, 2026 | 274.85 | 274.85 | 264.50 | 265.50 | 265.50 | -5.92% | 280 |
| Aug 28, 2026 | 269.80 | 284.15 | 269.70 | 282.20 | 282.20 | 5.69% | 306 |
| Aug 27, 2026 | 266.40 | 269.35 | 266.40 | 267.00 | 267.00 | 0.93% | 155 |
| Aug 26, 2026 | 268.00 | 268.00 | 266.40 | 264.55 | 264.55 | 0.69% | 93 |
| Aug 25, 2026 | 258.15 | 260.75 | 258.15 | 262.75 | 262.75 | 1.66% | 52 |
| Aug 24, 2026 | 258.00 | 258.60 | 255.90 | 258.45 | 258.45 | -0.33% | 38 |
| Aug 21, 2026 | 265.70 | 265.70 | 257.55 | 259.30 | 259.30 | -2.88% | 230 |
| Aug 20, 2026 | 267.50 | 267.50 | 266.80 | 267.00 | 267.00 | -0.50% | 18 |
| Aug 19, 2026 | 263.00 | 265.65 | 262.20 | 268.35 | 268.35 | -0.22% | 36 |
| Aug 18, 2026 | 268.65 | 270.55 | 267.00 | 268.95 | 268.95 | -0.87% | 105 |
| Aug 17, 2026 | 273.05 | 280.55 | 271.70 | 271.30 | 271.30 | -2.00% | 155 |
| Aug 14, 2026 | 273.75 | 279.50 | 273.75 | 276.85 | 276.85 | 2.12% | 117 |
| Aug 13, 2026 | 265.75 | 274.60 | 265.75 | 271.10 | 271.10 | -0.07% | 740 |
| Aug 12, 2026 | 278.30 | 279.05 | 270.00 | 271.30 | 271.30 | -3.78% | 324 |
| Aug 11, 2026 | 293.70 | 294.75 | 277.40 | 281.95 | 281.95 | -5.13% | 950 |
| Aug 10, 2026 | 302.20 | 302.40 | 295.00 | 297.20 | 297.20 | -1.16% | 199 |
| Aug 7, 2026 | 294.55 | 301.65 | 293.35 | 300.70 | 300.70 | 3.87% | 474 |
| Aug 6, 2026 | 300.80 | 311.30 | 288.90 | 289.50 | 289.50 | -21.92% | 2,583 |
| Aug 5, 2026 | 375.20 | 380.00 | 370.25 | 370.75 | 370.75 | 3.47% | 184 |
| Aug 4, 2026 | 359.20 | 359.35 | 355.30 | 358.30 | 358.30 | 1.76% | 52 |
| Aug 3, 2026 | 346.50 | 353.25 | 346.50 | 352.10 | 352.10 | 5.72% | 46 |
| Jul 31, 2026 | 350.70 | 356.20 | 333.05 | 333.05 | 333.05 | -3.65% | 115 |
| Jul 30, 2026 | 350.45 | 350.60 | 344.75 | 345.65 | 345.65 | -2.77% | 175 |
| Jul 29, 2026 | 368.95 | 368.95 | 360.60 | 355.50 | 355.50 | -2.99% | 53 |
| Jul 28, 2026 | 364.25 | 364.25 | 362.60 | 366.45 | 366.45 | 1.64% | 9 |
| Jul 27, 2026 | 349.25 | 359.45 | 349.25 | 360.55 | 360.55 | 4.22% | 14 |
| Jul 24, 2026 | 352.85 | 352.85 | 341.10 | 345.95 | 345.95 | -1.26% | 9 |
| Jul 23, 2026 | 362.40 | 362.40 | 355.10 | 350.35 | 350.35 | -4.33% | 48 |
| Jul 22, 2026 | 373.95 | 373.95 | 370.95 | 366.20 | 366.20 | -2.74% | 3 |
| Jul 21, 2026 | 374.90 | 378.00 | 370.70 | 376.50 | 376.50 | -0.07% | 16 |
| Jul 20, 2026 | 371.85 | 379.60 | 371.85 | 376.75 | 376.75 | 3.67% | 102 |
| Jul 17, 2026 | 374.15 | 374.15 | 363.40 | 363.40 | 363.40 | -6.03% | 14 |
| Jul 16, 2026 | 386.00 | 386.00 | 386.00 | 386.70 | 386.70 | -2.18% | 9 |
| Jul 15, 2026 | 394.85 | 396.00 | 392.15 | 395.30 | 395.30 | -0.49% | 18 |
| Jul 14, 2026 | 390.55 | 396.55 | 377.00 | 397.25 | 397.25 | -0.94% | 106 |
| Jul 13, 2026 | 438.05 | 438.05 | 402.00 | 401.00 | 401.00 | -10.29% | 75 |
| Jul 10, 2026 | 453.80 | 460.00 | 447.00 | 447.00 | 447.00 | -1.64% | 113 |
| Jul 9, 2026 | 455.25 | 455.25 | 441.45 | 454.45 | 454.45 | 1.85% | 215 |
| Jul 8, 2026 | 465.25 | 465.25 | 451.15 | 446.20 | 446.20 | -3.29% | 124 |
| Jul 7, 2026 | 477.50 | 477.50 | 459.20 | 461.40 | 461.40 | -2.92% | 109 |
| Jul 6, 2026 | 462.95 | 463.05 | 449.75 | 475.30 | 475.30 | 0.91% | 14 |
| Jul 3, 2026 | 473.50 | 475.25 | 459.15 | 471.00 | 471.00 | -1.76% | 50 |
| Jul 2, 2026 | 492.25 | 496.45 | 485.00 | 479.45 | 479.45 | -3.87% | 128 |
| Jul 1, 2026 | 451.65 | 498.75 | 451.65 | 498.75 | 498.75 | 11.40% | 155 |
| Jun 30, 2026 | 434.20 | 448.00 | 431.95 | 447.70 | 447.70 | 3.13% | 169 |
| Jun 29, 2026 | 423.45 | 442.90 | 422.00 | 434.10 | 434.10 | 3.62% | 166 |