AppLovin Corporation (BIT:1APP)
Italy · Delayed Price · Currency is EUR 242.50
-7.35 (-2.94%)
At close: Oct 2, 2026
BIT:1APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 249.85 | 249.85 | 236.80 | 242.50 | 242.50 | -2.94% | 370 |
| Oct 1, 2026 | 258.65 | 259.40 | 249.85 | 249.85 | 249.85 | -5.34% | 356 |
| Sep 30, 2026 | 265.75 | 266.45 | 260.00 | 263.95 | 263.95 | -2.31% | 86 |
| Sep 29, 2026 | 274.85 | 274.85 | 269.90 | 270.20 | 270.20 | -1.06% | 84 |
| Sep 28, 2026 | 274.90 | 282.30 | 274.90 | 273.10 | 273.10 | -0.64% | 14 |
| Sep 25, 2026 | 275.85 | 276.20 | 275.00 | 274.85 | 274.85 | -0.51% | 43 |
| Sep 24, 2026 | 274.00 | 276.60 | 272.05 | 276.25 | 276.25 | 1.26% | 61 |
| Sep 23, 2026 | 288.40 | 288.95 | 268.50 | 272.80 | 272.80 | -5.01% | 284 |
| Sep 22, 2026 | 287.10 | 290.00 | 287.00 | 287.20 | 287.20 | 1.84% | 186 |
| Sep 21, 2026 | 271.70 | 282.00 | 270.20 | 282.00 | 282.00 | 2.92% | 437 |
| Sep 18, 2026 | 278.60 | 281.00 | 274.00 | 274.00 | 274.00 | -1.28% | 140 |
| Sep 17, 2026 | 288.60 | 288.60 | 275.50 | 277.55 | 277.55 | -2.39% | 31 |
| Sep 16, 2026 | 285.85 | 290.00 | 283.50 | 284.35 | 284.35 | 0.02% | 55 |
| Sep 15, 2026 | 286.75 | 288.10 | 282.60 | 284.30 | 284.30 | -0.99% | 128 |
| Sep 14, 2026 | 277.10 | 287.15 | 277.10 | 287.15 | 287.15 | 4.25% | 177 |
| Sep 11, 2026 | 270.30 | 275.45 | 269.50 | 275.45 | 275.45 | 2.02% | 79 |
| Sep 10, 2026 | 263.55 | 271.25 | 259.00 | 270.00 | 270.00 | 1.43% | 102 |
| Sep 9, 2026 | 269.65 | 269.65 | 264.85 | 266.20 | 266.20 | -0.26% | 222 |
| Sep 8, 2026 | 276.65 | 276.65 | 267.00 | 266.90 | 266.90 | -3.33% | 128 |
| Sep 7, 2026 | 278.00 | 278.00 | 276.10 | 276.10 | 276.10 | 1.04% | 5 |
| 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 |