AppLovin Corporation (ETR:6RV)
Germany · Delayed Price · Currency is EUR 234.95
-1.45 (-0.61%)
At close: Oct 23, 2026
ETR:6RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 235.05 | 237.50 | 231.30 | 234.95 | 234.95 | -0.61% | 149 |
| Oct 22, 2026 | 234.25 | 238.05 | 234.05 | 236.40 | 236.40 | -2.23% | 285 |
| Oct 21, 2026 | 243.10 | 243.85 | 241.80 | 241.80 | 241.80 | -1.41% | 178 |
| Oct 20, 2026 | 239.35 | 245.25 | 237.60 | 245.25 | 245.25 | 3.22% | 226 |
| Oct 19, 2026 | 239.35 | 240.25 | 237.60 | 237.60 | 237.60 | -2.32% | 97 |
| Oct 16, 2026 | 248.00 | 248.95 | 243.25 | 243.25 | 243.25 | -1.74% | 155 |
| Oct 15, 2026 | 231.20 | 248.25 | 229.20 | 247.55 | 247.55 | 3.40% | 554 |
| Oct 14, 2026 | 243.30 | 244.35 | 238.95 | 239.40 | 239.40 | -1.95% | 130 |
| Oct 13, 2026 | 241.75 | 244.30 | 239.00 | 244.15 | 244.15 | -1.21% | 834 |
| Oct 12, 2026 | 248.30 | 252.60 | 246.15 | 247.15 | 247.15 | -0.68% | 710 |
| Oct 9, 2026 | 251.30 | 253.30 | 248.85 | 248.85 | 248.85 | 0.85% | 308 |
| Oct 8, 2026 | 249.60 | 249.60 | 243.15 | 246.75 | 246.75 | -0.18% | 2,933 |
| Oct 7, 2026 | 248.30 | 248.35 | 243.50 | 247.20 | 247.20 | -0.66% | 406 |
| Oct 6, 2026 | 253.00 | 254.05 | 247.65 | 248.85 | 248.85 | -2.35% | 446 |
| Oct 5, 2026 | 241.80 | 254.85 | 240.20 | 254.85 | 254.85 | 5.48% | 1,121 |
| Oct 2, 2026 | 250.20 | 250.60 | 237.00 | 241.60 | 241.60 | -3.24% | 3,020 |
| Oct 1, 2026 | 258.15 | 259.10 | 249.70 | 249.70 | 249.70 | -5.45% | 662 |
| Sep 30, 2026 | 269.10 | 269.65 | 260.30 | 264.10 | 264.10 | -2.40% | 629 |
| Sep 29, 2026 | 272.30 | 275.70 | 270.60 | 270.60 | 270.60 | -0.92% | 669 |
| Sep 28, 2026 | 274.85 | 284.15 | 273.10 | 273.10 | 273.10 | -0.51% | 1,370 |
| Sep 25, 2026 | 275.45 | 276.25 | 272.85 | 274.50 | 274.50 | -0.81% | 302 |
| Sep 24, 2026 | 274.00 | 276.80 | 273.05 | 276.75 | 276.75 | 1.36% | 535 |
| Sep 23, 2026 | 288.85 | 288.85 | 270.00 | 273.05 | 273.05 | -5.03% | 937 |
| Sep 22, 2026 | 287.50 | 290.00 | 283.70 | 287.50 | 287.50 | 1.91% | 693 |
| Sep 21, 2026 | 271.00 | 282.10 | 268.45 | 282.10 | 282.10 | 3.09% | 368 |
| Sep 18, 2026 | 279.60 | 280.70 | 273.45 | 273.65 | 273.65 | -1.10% | 230 |
| Sep 17, 2026 | 288.30 | 289.30 | 276.70 | 276.70 | 276.70 | -2.69% | 545 |
| Sep 16, 2026 | 285.00 | 289.00 | 283.35 | 284.35 | 284.35 | 0.18% | 252 |
| Sep 15, 2026 | 287.80 | 288.50 | 281.00 | 283.85 | 283.85 | -1.11% | 414 |
| 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 |