ad pepper media International N.V. (ETR:APM)
Germany · Delayed Price · Currency is EUR 2.620
-0.060 (-2.24%)
Jun 11, 2026, 5:35 PM CET
ETR:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | - | 3,545 |
| May 28, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | -0.75% | 4,241 |
| May 27, 2026 | 2.64 | 2.70 | 2.60 | 2.66 | 2.66 | -0.75% | 16,132 |
| May 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| May 25, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -1.45% | 31 |
| May 22, 2026 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | 16,148 |
| May 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | 122 |
| May 20, 2026 | 2.68 | 2.72 | 2.62 | 2.68 | 2.68 | 0.75% | 1,189 |
| May 19, 2026 | 2.68 | 2.70 | 2.60 | 2.66 | 2.66 | -2.92% | 10,152 |
| May 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| May 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 4,385 |
| May 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| May 13, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 3.01% | 16 |
| May 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| May 11, 2026 | 2.66 | 2.70 | 2.62 | 2.68 | 2.68 | - | 10,934 |
| May 8, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -3.60% | 20,480 |
| May 7, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | 1 |
| May 6, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -1.42% | 4,815 |
| May 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| May 4, 2026 | 2.76 | 2.86 | 2.76 | 2.80 | 2.80 | 0.72% | 8,439 |
| Apr 30, 2026 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | -3.47% | 300 |
| Apr 29, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 1,899 |
| Apr 28, 2026 | 2.84 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 10,287 |
| Apr 27, 2026 | 2.82 | 2.86 | 2.76 | 2.84 | 2.84 | 1.43% | 4,698 |
| Apr 24, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 7,442 |
| Apr 23, 2026 | 2.76 | 2.88 | 2.76 | 2.82 | 2.82 | -1.40% | 4,256 |
| Apr 22, 2026 | 2.76 | 2.96 | 2.76 | 2.86 | 2.86 | 5.15% | 79,066 |
| Apr 21, 2026 | 2.68 | 2.76 | 2.68 | 2.72 | 2.72 | -0.73% | 8,425 |
| Apr 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | 30 |
| Apr 17, 2026 | 2.64 | 2.70 | 2.64 | 2.66 | 2.66 | -3.62% | 10,438 |
| Apr 16, 2026 | 2.76 | 2.80 | 2.76 | 2.76 | 2.76 | 3.76% | 2,697 |
| Apr 15, 2026 | 2.64 | 2.74 | 2.64 | 2.66 | 2.66 | -0.75% | 8,313 |
| Apr 14, 2026 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | -0.74% | 6,742 |
| Apr 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Apr 9, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 2,300 |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 7, 2026 | 2.68 | 2.72 | 2.66 | 2.70 | 2.70 | 1.50% | 286 |
| Apr 2, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.92% | 3,661 |
| Apr 1, 2026 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | - | 3,500 |
| Mar 31, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |