ad pepper media International N.V. (ETR:APM)
Germany · Delayed Price · Currency is EUR 2.800
-0.020 (-0.71%)
Apr 24, 2026, 5:35 PM CET
ETR:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | - | -0.71% | 6,600 |
| 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% | - |
| Mar 30, 2026 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | -2.88% | 2,950 |
| Mar 27, 2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 4,792 |
| Mar 26, 2026 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | - | 509 |
| Mar 25, 2026 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | 1.49% | 3,166 |
| Mar 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 23, 2026 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -0.74% | 1,387 |
| Mar 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Mar 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Mar 18, 2026 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | -2.82% | 4,979 |
| Mar 17, 2026 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | 4.41% | 11,240 |
| Mar 16, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | - | 1,478 |
| Mar 13, 2026 | 2.70 | 2.78 | 2.70 | 2.72 | 2.72 | -2.86% | 5,231 |
| Mar 12, 2026 | 2.74 | 2.82 | 2.74 | 2.80 | 2.80 | -2.78% | 2,512 |
| Mar 11, 2026 | 2.76 | 2.92 | 2.70 | 2.88 | 2.88 | 5.11% | 11,947 |
| Mar 10, 2026 | 2.70 | 2.80 | 2.66 | 2.74 | 2.74 | 0.74% | 5,788 |
| Mar 9, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 3,516 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 1.47% | 1,535 |
| Mar 5, 2026 | 2.78 | 2.90 | 2.70 | 2.72 | 2.72 | - | 13,994 |
| Mar 4, 2026 | 2.78 | 2.78 | 2.62 | 2.72 | 2.72 | -5.56% | 10,230 |
| Mar 3, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 2.13% | 1,678 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -3.42% | 2,882 |
| Feb 27, 2026 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 8,047 |
| Feb 26, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 11,800 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 31 |
| Feb 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Feb 23, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 5,850 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | - | 13,196 |
| Feb 19, 2026 | 2.96 | 3.02 | 2.90 | 2.98 | 2.98 | 1.36% | 57,429 |
| Feb 18, 2026 | 3.00 | 3.02 | 2.90 | 2.94 | 2.94 | - | 38,093 |
| Feb 17, 2026 | 2.90 | 3.08 | 2.80 | 2.94 | 2.94 | 5.00% | 62,869 |
| Feb 16, 2026 | 2.80 | 2.88 | 2.78 | 2.80 | 2.80 | - | 61,651 |
| Feb 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Feb 12, 2026 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | 2.21% | 14,239 |