AppLovin Corporation (ETR:6RV)
Germany · Delayed Price · Currency is EUR 287.05
+11.75 (4.27%)
Last updated: Sep 14, 2026, 5:30 PM CET
ETR:6RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 276.95 | 287.05 | 276.95 | 287.05 | 287.05 | 4.27% | 482 |
| Sep 11, 2026 | 271.55 | 275.30 | 270.00 | 275.30 | 275.30 | 1.85% | 460 |
| Sep 10, 2026 | 263.15 | 271.95 | 259.15 | 270.30 | 270.30 | 1.60% | 668 |
| Sep 9, 2026 | 268.95 | 269.00 | 264.00 | 266.05 | 266.05 | -0.63% | 296 |
| Sep 8, 2026 | 276.10 | 276.10 | 267.15 | 267.75 | 267.75 | -3.95% | 364 |
| Sep 7, 2026 | 278.10 | 278.75 | 274.90 | 278.75 | 278.75 | 2.11% | 82 |
| Sep 4, 2026 | 270.25 | 273.00 | 269.90 | 273.00 | 273.00 | -1.85% | 1,035 |
| Sep 3, 2026 | 277.60 | 283.95 | 275.45 | 278.15 | 278.15 | 2.85% | 408 |
| Sep 2, 2026 | 268.55 | 270.45 | 264.00 | 270.45 | 270.45 | -0.51% | 1,294 |
| Sep 1, 2026 | 268.65 | 273.45 | 262.95 | 271.85 | 271.85 | 2.43% | 574 |
| Aug 31, 2026 | 274.50 | 275.30 | 265.40 | 265.40 | 265.40 | -5.97% | 634 |
| Aug 28, 2026 | 270.15 | 288.55 | 269.90 | 282.25 | 282.25 | 6.51% | 1,759 |
| Aug 27, 2026 | 266.00 | 270.10 | 265.00 | 265.00 | 265.00 | 0.25% | 297 |
| Aug 26, 2026 | 266.20 | 266.20 | 264.35 | 264.35 | 264.35 | 0.42% | 52 |
| Aug 25, 2026 | 257.15 | 263.25 | 257.15 | 263.25 | 263.25 | 1.90% | 147 |
| Aug 24, 2026 | 259.70 | 260.50 | 255.60 | 258.35 | 258.35 | -0.46% | 121 |
| Aug 21, 2026 | 265.70 | 266.55 | 256.20 | 259.55 | 259.55 | -2.08% | 365 |
| Aug 20, 2026 | 267.65 | 271.20 | 265.05 | 265.05 | 265.05 | -0.80% | 190 |
| Aug 19, 2026 | 264.80 | 268.55 | 261.70 | 267.20 | 267.20 | -0.48% | 172 |
| Aug 18, 2026 | 268.55 | 271.65 | 267.70 | 268.50 | 268.50 | -0.54% | 616 |
| Aug 17, 2026 | 273.10 | 277.20 | 269.95 | 269.95 | 269.95 | -2.46% | 485 |
| Aug 14, 2026 | 272.80 | 276.75 | 272.00 | 276.75 | 276.75 | 2.16% | 725 |
| Aug 13, 2026 | 265.80 | 274.25 | 264.60 | 270.90 | 270.90 | -0.04% | 1,061 |
| Aug 12, 2026 | 276.85 | 278.65 | 271.00 | 271.00 | 271.00 | -3.56% | 695 |
| Aug 11, 2026 | 293.95 | 294.50 | 278.20 | 281.00 | 281.00 | -5.32% | 1,971 |
| Aug 10, 2026 | 302.25 | 302.40 | 294.60 | 296.80 | 296.80 | -1.08% | 522 |
| Aug 7, 2026 | 294.50 | 302.40 | 292.80 | 300.05 | 300.05 | 3.61% | 2,132 |
| Aug 6, 2026 | 301.10 | 311.35 | 288.40 | 289.60 | 289.60 | -21.68% | 4,796 |
| Aug 5, 2026 | 372.65 | 380.00 | 369.75 | 369.75 | 369.75 | 2.40% | 1,601 |
| Aug 4, 2026 | 360.25 | 364.95 | 353.15 | 361.10 | 361.10 | 2.50% | 1,253 |
| Aug 3, 2026 | 352.00 | 352.30 | 351.00 | 352.30 | 352.30 | 5.70% | 21 |
| Jul 31, 2026 | 351.50 | 351.50 | 330.00 | 333.30 | 333.30 | -3.89% | 727 |
| Jul 30, 2026 | 349.00 | 350.10 | 342.05 | 346.80 | 346.80 | -2.24% | 1,557 |
| Jul 29, 2026 | 362.05 | 362.65 | 354.75 | 354.75 | 354.75 | -3.25% | 417 |
| Jul 28, 2026 | 364.60 | 366.65 | 364.60 | 366.65 | 366.65 | 1.92% | 140 |
| Jul 27, 2026 | 349.30 | 359.75 | 349.30 | 359.75 | 359.75 | 4.09% | 352 |
| Jul 24, 2026 | 352.15 | 354.15 | 343.05 | 345.60 | 345.60 | -1.40% | 249 |
| Jul 23, 2026 | 363.50 | 363.50 | 350.50 | 350.50 | 350.50 | -3.67% | 43 |
| Jul 22, 2026 | 376.90 | 376.90 | 358.35 | 363.85 | 363.85 | -3.12% | 380 |
| Jul 21, 2026 | 370.10 | 375.55 | 368.00 | 375.55 | 375.55 | -0.20% | 226 |
| Jul 20, 2026 | 373.25 | 376.30 | 372.25 | 376.30 | 376.30 | 3.64% | 219 |
| Jul 17, 2026 | 371.15 | 371.20 | 362.95 | 363.10 | 363.10 | -6.05% | 354 |
| Jul 16, 2026 | 396.70 | 396.70 | 379.25 | 386.50 | 386.50 | -2.39% | 385 |
| Jul 15, 2026 | 393.20 | 404.55 | 393.20 | 395.95 | 395.95 | -0.04% | 201 |
| Jul 14, 2026 | 390.50 | 400.25 | 377.30 | 396.10 | 396.10 | -1.42% | 1,051 |
| Jul 13, 2026 | 445.10 | 445.10 | 399.00 | 401.80 | 401.80 | -10.17% | 1,268 |
| Jul 10, 2026 | 465.10 | 465.10 | 445.30 | 447.30 | 447.30 | -1.41% | 1,120 |
| Jul 9, 2026 | 453.60 | 457.95 | 440.00 | 453.70 | 453.70 | 1.65% | 351 |
| Jul 8, 2026 | 449.45 | 455.45 | 446.35 | 446.35 | 446.35 | -2.97% | 541 |
| Jul 7, 2026 | 478.55 | 478.55 | 460.00 | 460.00 | 460.00 | 1.21% | 332 |