APi Group Corporation (ETR:4XY)
Germany · Delayed Price · Currency is EUR 35.40
-0.80 (-2.21%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:4XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Aug 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Aug 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Aug 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Aug 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.85% | - |
| Aug 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 9.04% | - |
| Jul 31, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 265 |
| Jul 30, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -1.19% | 4 |
| Jul 29, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jul 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jul 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jul 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jul 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Jul 14, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | 0.55% | 53 |
| Jul 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.74% | - |
| Jul 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 11 |
| Jul 6, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 2.19% | 51 |
| Jul 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jul 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Jun 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jun 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jun 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jun 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jun 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jun 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 7 |
| Jun 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jun 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Jun 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.70% | - |
| Jun 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.86% | 7 |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Jun 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jun 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |