Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	387,104
Jul 17, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	1,131,105
Jul 16, 2026	0.71	0.71	0.69	0.71	0.71	-	671,551
Jul 15, 2026	0.72	0.72	0.69	0.71	0.71	-	778,002
Jul 14, 2026	0.69	0.73	0.69	0.71	0.71	1.43%	1,703,361
Jul 13, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	599,600
Jul 10, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	546,977
Jul 9, 2026	0.66	0.69	0.66	0.69	0.69	2.99%	856,700
Jul 8, 2026	0.67	0.72	0.67	0.67	0.67	-	1,434,601
Jul 7, 2026	0.66	0.67	0.66	0.67	0.67	-	279,437
Jul 6, 2026	0.65	0.69	0.65	0.67	0.67	1.52%	498,740
Jul 3, 2026	0.66	0.66	0.65	0.66	0.66	-	387,120
Jul 2, 2026	0.67	0.67	0.64	0.66	0.66	-	1,123,951
Jul 1, 2026	0.65	0.68	0.65	0.66	0.66	-	714,700
Jun 30, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	1,947,302
Jun 29, 2026	0.71	0.72	0.67	0.67	0.67	-5.63%	2,648,016
Jun 26, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	88,000
Jun 25, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	636,398
Jun 24, 2026	0.70	0.71	0.69	0.70	0.70	-	610,811
Jun 23, 2026	0.72	0.74	0.70	0.70	0.70	-4.11%	951,627
Jun 22, 2026	0.74	0.74	0.72	0.73	0.73	-	385,703
Jun 19, 2026	0.75	0.75	0.73	0.73	0.73	-	1,107,101
Jun 18, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	2,543,310
Jun 17, 2026	0.76	0.77	0.74	0.75	0.75	-	1,519,238
Jun 16, 2026	0.80	0.80	0.74	0.75	0.75	-3.85%	2,128,501
Jun 15, 2026	0.75	0.81	0.75	0.78	0.78	4.00%	3,817,054
Jun 12, 2026	0.73	0.84	0.72	0.75	0.75	1.35%	11,251,470
Jun 11, 2026	0.63	0.80	0.63	0.74	0.74	17.46%	11,913,581
Jun 10, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	101,000
Jun 9, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	29,000
Jun 8, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	546,400
Jun 5, 2026	0.65	0.66	0.63	0.63	0.63	-4.55%	354,710
Jun 4, 2026	0.66	0.67	0.65	0.66	0.66	-	354,010
Jun 2, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	478,196
May 29, 2026	0.63	0.64	0.63	0.63	0.63	-	147,500
May 28, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	147,400
May 27, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	490,810
May 26, 2026	0.63	0.64	0.61	0.62	0.62	1.64%	387,900
May 25, 2026	0.69	0.69	0.61	0.61	0.61	-8.96%	903,204
May 22, 2026	0.64	0.69	0.64	0.67	0.67	8.06%	3,358,970
May 21, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	153,501
May 20, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	473,201
May 19, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	492,600
May 18, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	33,501
May 15, 2026	0.62	0.62	0.60	0.60	0.60	1.69%	41,409
May 14, 2026	0.61	0.61	0.59	0.59	0.59	-	5,210
May 13, 2026	0.62	0.63	0.59	0.59	0.59	-	157,320
May 12, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	36,300
May 11, 2026	0.60	0.61	0.59	0.60	0.60	3.45%	164,601
May 8, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	35,300