Applus Services, S.A. (BME:APPS)
Spain · Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
Inactive · Last trade price on Nov 15, 2024
Applus Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 25, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 15, 2024 | 12.44 | 12.76 | 12.40 | 12.70 | 12.70 | 0.32% | 18,014 |
| Nov 14, 2024 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 0.64% | 1,633 |
| Nov 13, 2024 | 12.58 | 12.60 | 12.50 | 12.58 | 12.58 | -1.41% | 725 |
| Nov 12, 2024 | 12.74 | 12.78 | 12.74 | 12.76 | 12.76 | 0.16% | 4,394 |
| Nov 11, 2024 | 12.74 | 12.78 | 12.74 | 12.74 | 12.74 | - | 632 |
| Nov 8, 2024 | 12.74 | 12.78 | 12.74 | 12.74 | 12.74 | - | 3,209 |
| Nov 7, 2024 | 12.74 | 12.78 | 12.70 | 12.74 | 12.74 | - | 11,496 |
| Nov 6, 2024 | 12.74 | 12.78 | 12.74 | 12.74 | 12.74 | -0.16% | 1,841 |
| Nov 5, 2024 | 12.74 | 12.76 | 12.74 | 12.76 | 12.76 | - | 2,037 |
| Nov 4, 2024 | 12.74 | 12.76 | 12.74 | 12.76 | 12.76 | 0.16% | 1,630 |
| Nov 1, 2024 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | - | 173 |
| Oct 31, 2024 | 12.74 | 12.76 | 12.74 | 12.74 | 12.74 | - | 470 |
| Oct 30, 2024 | 12.76 | 12.76 | 12.70 | 12.74 | 12.74 | 0.47% | 12,624 |
| Oct 29, 2024 | 12.78 | 12.78 | 12.66 | 12.68 | 12.68 | 0.16% | 3,303 |
| Oct 28, 2024 | 12.68 | 12.72 | 12.66 | 12.66 | 12.66 | -0.47% | 4,329 |
| Oct 25, 2024 | 12.68 | 12.72 | 12.66 | 12.72 | 12.72 | - | 383 |
| Oct 24, 2024 | 12.62 | 12.72 | 12.62 | 12.72 | 12.72 | 0.32% | 722 |
| Oct 23, 2024 | 12.66 | 12.68 | 12.66 | 12.68 | 12.68 | - | 3,355 |
| Oct 22, 2024 | 12.66 | 12.72 | 12.66 | 12.68 | 12.68 | - | 416 |
| Oct 21, 2024 | 12.62 | 12.70 | 12.62 | 12.68 | 12.68 | 0.16% | 865 |
| Oct 18, 2024 | 12.66 | 12.72 | 12.66 | 12.66 | 12.66 | - | 1,912 |
| Oct 17, 2024 | 12.66 | 12.68 | 12.66 | 12.66 | 12.66 | - | 620 |
| Oct 16, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | 1,940 |
| Oct 15, 2024 | 12.72 | 12.76 | 12.66 | 12.66 | 12.66 | - | 16,173 |
| Oct 14, 2024 | 12.64 | 12.72 | 12.64 | 12.66 | 12.66 | 0.16% | 4,386 |
| Oct 11, 2024 | 12.66 | 12.70 | 12.64 | 12.64 | 12.64 | -0.63% | 2,363 |
| Oct 10, 2024 | 12.64 | 12.72 | 12.64 | 12.72 | 12.72 | - | 102 |
| Oct 9, 2024 | 12.72 | 12.72 | 12.66 | 12.72 | 12.72 | - | 1,916 |
| Oct 8, 2024 | 12.64 | 12.72 | 12.64 | 12.72 | 12.72 | 0.47% | 1,044 |
| Oct 7, 2024 | 12.68 | 12.70 | 12.64 | 12.66 | 12.66 | 0.16% | 10,827 |
| Oct 4, 2024 | 12.78 | 12.82 | 12.64 | 12.64 | 12.64 | -0.16% | 2,886 |
| Oct 3, 2024 | 12.64 | 12.78 | 12.62 | 12.66 | 12.66 | 0.16% | 4,183 |
| Oct 2, 2024 | 12.66 | 12.78 | 12.64 | 12.64 | 12.64 | -1.10% | 2,185 |
| Oct 1, 2024 | 12.70 | 12.78 | 12.64 | 12.78 | 12.78 | 0.79% | 4,030 |
| Sep 30, 2024 | 12.70 | 12.78 | 12.64 | 12.68 | 12.68 | 0.32% | 2,397 |
| Sep 27, 2024 | 12.70 | 12.72 | 12.64 | 12.64 | 12.64 | - | 355 |
| Sep 26, 2024 | 12.62 | 12.68 | 12.62 | 12.64 | 12.64 | 0.16% | 3,606 |
| Sep 25, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 1,712 |
| Sep 24, 2024 | 12.62 | 12.64 | 12.62 | 12.62 | 12.62 | - | 2,883 |
| Sep 23, 2024 | 12.62 | 12.66 | 12.56 | 12.62 | 12.62 | 1.77% | 32,162 |
| Sep 20, 2024 | 12.66 | 12.76 | 12.40 | 12.40 | 12.40 | -2.05% | 61,501 |
| Sep 19, 2024 | 12.70 | 12.76 | 12.66 | 12.66 | 12.66 | -0.78% | 3,134 |
| Sep 18, 2024 | 12.70 | 12.76 | 12.66 | 12.76 | 12.76 | 0.79% | 9,172 |