ad pepper media International N.V. (ETR:APM)
Germany · Delayed Price · Currency is EUR 2.680
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
ETR:APM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | - | 1,567 |
| Sep 24, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | -1.47% | 2,142 |
| Sep 23, 2026 | 2.70 | 2.74 | 2.66 | 2.72 | 2.72 | 0.74% | 849 |
| Sep 22, 2026 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.74% | - |
| Sep 21, 2026 | 2.72 | 2.72 | 2.64 | 2.72 | 2.72 | 0.74% | 4,744 |
| Sep 18, 2026 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | - |
| Sep 17, 2026 | 2.70 | 2.74 | 2.64 | 2.70 | 2.70 | 0.75% | 1,132 |
| Sep 16, 2026 | 2.70 | 2.74 | 2.64 | 2.68 | 2.68 | -0.74% | 1,610 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 14, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | - |
| Sep 11, 2026 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 7,675 |
| Sep 10, 2026 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | 0.72% | 12,199 |
| Sep 9, 2026 | 2.66 | 2.82 | 2.66 | 2.76 | 2.76 | 2.99% | 25,120 |
| Sep 8, 2026 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 1.52% | 10,000 |
| Sep 7, 2026 | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | -1.49% | 9 |
| Sep 4, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 8,100 |
| Sep 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Sep 2, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 1,570 |
| Sep 1, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -0.75% | 123 |
| Aug 31, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | - | 130 |
| Aug 28, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -0.75% | 350 |
| Aug 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Aug 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 1 |
| Aug 25, 2026 | 2.60 | 2.68 | 2.60 | 2.66 | 2.66 | 0.76% | 5,550 |
| Aug 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 21, 2026 | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | -0.75% | 971 |
| Aug 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Aug 19, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 5,527 |
| Aug 18, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 1,200 |
| Aug 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 1,490 |
| Aug 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 200 |
| Aug 12, 2026 | 2.70 | 2.72 | 2.66 | 2.70 | 2.70 | -0.74% | 437 |
| Aug 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Aug 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| 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% | - |