ad pepper media International N.V. (ETR:APM)
Germany · Delayed Price · Currency is EUR 2.680
-0.020 (-0.74%)
Aug 7, 2026, 5:35 PM CET
ETR:APM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | -0.74% | 9,134 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | 0.75% | 2 |
| Aug 5, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.29% | 600 |
| Aug 4, 2026 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | -0.76% | 10,743 |
| Aug 3, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -0.75% | 2,650 |
| Jul 31, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 9,099 |
| Jul 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 29, 2026 | 2.64 | 2.66 | 2.62 | 2.66 | 2.66 | - | 9,000 |
| Jul 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 27, 2026 | 2.70 | 2.70 | 2.62 | 2.66 | 2.66 | 1.53% | 2,947 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | 1,919 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 1,894 |
| Jul 22, 2026 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | - | 300 |
| Jul 21, 2026 | 2.70 | 2.80 | 2.66 | 2.66 | 2.66 | - | 8,351 |
| Jul 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Jul 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Jul 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 10, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | 0.76% | 120 |
| Jul 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Jul 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Jul 6, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 1,213 |
| Jul 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Jul 2, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | - | 7,500 |
| Jul 1, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jun 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Jun 29, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | - | 11,356 |
| Jun 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jun 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jun 24, 2026 | 2.66 | 2.66 | 2.60 | 2.64 | 2.64 | - | 18,049 |
| Jun 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jun 22, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 7 |
| Jun 19, 2026 | 2.62 | 2.66 | 2.60 | 2.64 | 2.64 | - | 2,373 |
| Jun 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Jun 17, 2026 | 2.62 | 2.68 | 2.62 | 2.66 | 2.66 | 1.53% | 4,527 |
| Jun 16, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 1,262 |
| Jun 15, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 1,586 |
| Jun 12, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 5,287 |
| Jun 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | 2 |
| Jun 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Jun 9, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -0.75% | 1,844 |
| Jun 8, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 1.53% | 11,200 |
| Jun 5, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -1.50% | 6,421 |
| Jun 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Jun 3, 2026 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -0.75% | 573 |
| Jun 2, 2026 | 2.64 | 2.66 | 2.62 | 2.66 | 2.66 | -0.75% | 5,785 |
| Jun 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |