ad pepper media International N.V. (ETR:APM)
Germany · Delayed Price · Currency is EUR 3.720
-0.240 (-6.06%)
Aug 22, 2025, 1:17 PM CET
ETR:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | 54,218 |
| Aug 21, 2025 | 3.68 | 4.10 | 3.60 | 3.96 | 3.96 | 11.24% | 54,218 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | 2.30% | 15 |
| Aug 19, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 50 |
| Aug 18, 2025 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 1.76% | 1,565 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 1,120 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 8,611 |
| Aug 13, 2025 | 3.26 | 3.40 | 3.22 | 3.40 | 3.40 | 3.03% | 8,611 |
| Aug 12, 2025 | 3.28 | 3.38 | 3.28 | 3.30 | 3.30 | 3.12% | 2,588 |
| Aug 11, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 2,391 |
| Aug 8, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | 0.63% | 4,250 |
| Aug 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 4,250 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 4,250 |
| Aug 5, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | - | 4,250 |
| Aug 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 5,000 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 5,000 |
| Jul 31, 2025 | 3.14 | 3.22 | 3.14 | 3.14 | 3.14 | -0.63% | 5,000 |
| Jul 30, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 7,500 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 22,992 |
| Jul 28, 2025 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 1.92% | 22,992 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | - | 5,043 |
| Jul 24, 2025 | 3.28 | 3.30 | 3.12 | 3.12 | 3.12 | -4.88% | 11,124 |
| Jul 23, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 7.89% | 17,980 |
| Jul 22, 2025 | 3.00 | 3.10 | 2.96 | 3.04 | 3.04 | 3.40% | 7,125 |
| Jul 21, 2025 | 3.02 | 3.02 | 2.88 | 2.94 | 2.94 | - | 29,841 |
| Jul 18, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 2,725 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | - | 2,003 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 200 |
| Jul 15, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | 1.38% | 200 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | 7,661 |
| Jul 11, 2025 | 2.78 | 2.92 | 2.78 | 2.86 | 2.86 | 0.70% | 7,661 |
| Jul 10, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 2,500 |
| Jul 9, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | 1.42% | 2,686 |
| Jul 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 3,087 |
| Jul 7, 2025 | 2.74 | 2.84 | 2.74 | 2.80 | 2.80 | - | 3,087 |
| Jul 4, 2025 | 2.90 | 2.92 | 2.80 | 2.80 | 2.80 | -1.41% | 3,274 |
| Jul 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 60 |
| Jul 2, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | - | 60 |
| Jul 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | 7,891 |
| Jun 30, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | 1.44% | 7,891 |
| Jun 27, 2025 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | 2.21% | 2,941 |
| Jun 26, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 7,304 |
| Jun 25, 2025 | 2.80 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 879 |
| Jun 24, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 4,796 |
| Jun 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 4,568 |
| Jun 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 1,782 |
| Jun 19, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 4,568 |
| Jun 18, 2025 | 3.08 | 3.08 | 2.86 | 2.86 | 2.86 | -4.03% | 6,280 |
| Jun 17, 2025 | 3.02 | 3.02 | 2.92 | 2.98 | 2.98 | -3.87% | 3,380 |
| Jun 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 1,302 |