Skip to main content
logo
ad pepper media International N.V. (ETR:APM)
Germany flag Germany · Delayed Price · Currency is EUR
2.760
+0.040 (1.47%)
May 22, 2026, 5:35 PM CET

ETR:APM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.722.782.722.762.761.47%16,148
May 21, 20262.722.722.722.722.721.49%122
May 20, 20262.682.722.622.682.680.75%1,189
May 19, 20262.682.702.602.662.66-2.92%10,152
May 18, 20262.742.742.742.742.741.48%-
May 15, 20262.702.702.702.702.70-4,385
May 14, 20262.702.702.702.702.70-1.46%-
May 13, 20262.762.762.742.742.743.01%16
May 12, 20262.662.662.662.662.66-0.75%-
May 11, 20262.662.702.622.682.68-10,934
May 8, 20262.762.762.682.682.68-3.60%20,480
May 7, 20262.762.782.762.782.78-1
May 6, 20262.802.802.762.782.78-1.42%4,815
May 5, 20262.822.822.822.822.820.71%-
May 4, 20262.762.862.762.802.800.72%8,439
Apr 30, 20262.722.802.722.782.78-3.47%300
Apr 29, 20262.842.882.842.882.882.13%1,899
Apr 28, 20262.842.862.822.822.82-0.70%10,287
Apr 27, 20262.822.862.762.842.841.43%4,698
Apr 24, 20262.802.842.802.802.80-0.71%7,442
Apr 23, 20262.762.882.762.822.82-1.40%4,256
Apr 22, 20262.762.962.762.862.865.15%79,066
Apr 21, 20262.682.762.682.722.72-0.73%8,425
Apr 20, 20262.742.742.742.742.743.01%30
Apr 17, 20262.642.702.642.662.66-3.62%10,438
Apr 16, 20262.762.802.762.762.763.76%2,697
Apr 15, 20262.642.742.642.662.66-0.75%8,313
Apr 14, 20262.662.702.642.682.68-0.74%6,742
Apr 13, 20262.702.702.702.702.70--
Apr 10, 20262.702.702.702.702.700.75%-
Apr 9, 20262.702.702.682.682.68-0.74%2,300
Apr 8, 20262.702.702.702.702.70--
Apr 7, 20262.682.722.662.702.701.50%286
Apr 2, 20262.682.682.662.662.66-2.92%3,661
Apr 1, 20262.762.782.742.742.74-3,500
Mar 31, 20262.742.742.742.742.741.48%-
Mar 30, 20262.722.742.702.702.70-2.88%2,950
Mar 27, 20262.722.782.722.782.782.21%4,792
Mar 26, 20262.642.722.642.722.72-509
Mar 25, 20262.722.742.662.722.721.49%3,166
Mar 24, 20262.682.682.682.682.68--
Mar 23, 20262.802.802.662.682.68-0.74%1,387
Mar 20, 20262.702.702.702.702.70-1.46%-
Mar 19, 20262.742.742.742.742.74-0.72%-
Mar 18, 20262.722.782.722.762.76-2.82%4,979
Mar 17, 20262.782.862.782.842.844.41%11,240
Mar 16, 20262.682.722.682.722.72-1,478
Mar 13, 20262.702.782.702.722.72-2.86%5,231
Mar 12, 20262.742.822.742.802.80-2.78%2,512
Mar 11, 20262.762.922.702.882.885.11%11,947