AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 360.55
+14.60 (4.22%)
At close: Jul 27, 2026
BIT:1APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 391.35 | 418.95 | 388.10 | 418.95 | 418.95 | 7.51% | 76 |
| Jun 25, 2026 | 405.40 | 405.40 | 400.00 | 389.70 | 389.70 | -4.79% | 36 |
| Jun 24, 2026 | 414.75 | 414.85 | 405.50 | 409.30 | 409.30 | 0.18% | 32 |
| Jun 23, 2026 | 404.70 | 413.40 | 404.70 | 408.55 | 408.55 | 0.60% | 130 |
| Jun 22, 2026 | 407.95 | 418.55 | 399.00 | 406.10 | 406.10 | -1.18% | 121 |
| Jun 19, 2026 | 410.95 | 410.95 | 410.95 | 410.95 | 410.95 | 1.18% | - |
| Jun 18, 2026 | 420.00 | 421.10 | 406.15 | 406.15 | 406.15 | -6.27% | 89 |
| Jun 17, 2026 | 443.30 | 443.30 | 438.90 | 433.30 | 433.30 | -0.52% | 36 |
| Jun 16, 2026 | 451.00 | 451.00 | 434.15 | 435.55 | 435.55 | -3.23% | 101 |
| Jun 15, 2026 | 441.65 | 450.10 | 435.15 | 450.10 | 450.10 | 7.33% | 17 |
| Jun 12, 2026 | 418.95 | 419.95 | 409.35 | 419.35 | 419.35 | -1.15% | 118 |
| Jun 11, 2026 | 432.65 | 433.75 | 415.45 | 424.25 | 424.25 | -3.30% | 92 |
| Jun 10, 2026 | 448.45 | 448.45 | 430.85 | 438.75 | 438.75 | -2.92% | 248 |
| Jun 9, 2026 | 488.00 | 489.40 | 457.00 | 451.95 | 451.95 | -8.70% | 108 |
| Jun 8, 2026 | 485.10 | 495.00 | 481.35 | 495.00 | 495.00 | 1.61% | 24 |
| Jun 5, 2026 | 487.90 | 499.05 | 487.90 | 487.15 | 487.15 | -3.15% | 102 |
| Jun 4, 2026 | 488.35 | 501.90 | 487.35 | 503.00 | 503.00 | 1.78% | 370 |
| Jun 3, 2026 | 519.40 | 519.40 | 492.60 | 494.20 | 494.20 | -4.06% | 70 |
| Jun 2, 2026 | 518.30 | 525.80 | 510.20 | 515.10 | 515.10 | -0.94% | 297 |
| Jun 1, 2026 | 526.70 | 535.00 | 507.60 | 520.00 | 520.00 | 0.08% | 329 |
| May 29, 2026 | 516.00 | 522.30 | 500.70 | 519.60 | 519.60 | 1.41% | 106 |
| May 28, 2026 | 491.50 | 515.20 | 485.55 | 512.40 | 512.40 | 4.27% | 324 |
| May 27, 2026 | 445.75 | 491.00 | 443.40 | 491.40 | 491.40 | 8.55% | 623 |
| May 26, 2026 | 417.40 | 462.00 | 413.95 | 452.70 | 452.70 | 7.72% | 439 |
| May 25, 2026 | 425.50 | 425.50 | 416.50 | 420.25 | 420.25 | -0.50% | 30 |
| May 22, 2026 | 422.40 | 422.40 | 417.25 | 422.35 | 422.35 | -1.50% | 95 |
| May 21, 2026 | 411.85 | 426.70 | 411.80 | 428.80 | 428.80 | 5.55% | 112 |
| May 20, 2026 | 409.00 | 410.90 | 405.10 | 406.25 | 406.25 | -1.80% | 36 |
| May 19, 2026 | 421.15 | 428.55 | 414.00 | 413.70 | 413.70 | -2.39% | 22 |
| May 18, 2026 | 428.15 | 437.30 | 422.50 | 423.85 | 423.85 | -0.40% | 68 |