APi Group Corporation (ETR:4XY)
Germany · Delayed Price · Currency is EUR 36.00
-0.60 (-1.64%)
At close: Oct 7, 2026
ETR:4XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Oct 6, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -0.54% | - |
| Oct 5, 2026 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | 1.10% | - |
| Oct 2, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 3.41% | - |
| Oct 1, 2026 | 34.40 | 35.20 | 34.20 | 35.20 | 35.20 | 2.92% | - |
| Sep 30, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | 0.59% | - |
| Sep 29, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1.80% | - |
| Sep 28, 2026 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Sep 25, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Sep 24, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | - |
| Sep 23, 2026 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | 2.45% | - |
| Sep 22, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 21, 2026 | 32.80 | 33.00 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 18, 2026 | 32.40 | 32.80 | 32.20 | 32.80 | 32.80 | 1.86% | - |
| Sep 17, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Sep 16, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.25% | - |
| Sep 15, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Sep 14, 2026 | 32.60 | 32.80 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Sep 11, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | - | - |
| Sep 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Sep 9, 2026 | 34.60 | 35.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Sep 8, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Sep 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Sep 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Sep 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Aug 31, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Aug 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Aug 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| 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% | - |