Apontis Pharma AG (ETR:APPH)
Germany · Delayed Price · Currency is EUR 10.85
+0.05 (0.46%)
Aug 1, 2025, 5:36 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | 9 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Jul 30, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | - | 182 |
| Jul 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,000 |
| Jul 28, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | - | 1,000 |
| Jul 25, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 0.46% | 100 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 5,500 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,919 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | 1,919 |
| Jul 21, 2025 | 10.70 | 10.90 | 10.70 | 10.85 | 10.85 | 0.46% | 1,919 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,413 |
| Jul 17, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 1,413 |
| Jul 16, 2025 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | -0.46% | 3,100 |
| Jul 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | 4,508 |
| Jul 14, 2025 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 0.92% | 4,508 |
| Jul 11, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | - | 300 |
| Jul 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3,174 |
| Jul 9, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3,174 |
| Jul 8, 2025 | 10.85 | 10.95 | 10.85 | 10.85 | 10.85 | 0.46% | 3,174 |
| Jul 7, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -0.46% | 100 |
| Jul 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 700 |
| Jul 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 700 |
| Jul 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 700 |
| Jul 1, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | -0.46% | 3,000 |
| Jun 30, 2025 | 10.75 | 11.00 | 10.75 | 10.90 | 10.90 | 0.93% | 5,375 |
| Jun 27, 2025 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | -0.46% | 1,725 |
| Jun 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 220 |
| Jun 25, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 500 |
| Jun 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 220 |
| Jun 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | 220 |
| Jun 20, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | - | 140 |
| Jun 19, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - | 7,400 |
| Jun 18, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 356 |
| Jun 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 500 |
| Jun 16, 2025 | 10.75 | 11.00 | 10.75 | 10.90 | 10.90 | 0.93% | 164 |
| Jun 13, 2025 | 11.85 | 11.85 | 10.65 | 10.80 | 10.80 | -10.37% | 24,541 |
| Jun 12, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | -0.41% | 493 |
| Jun 11, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 0.41% | 34 |
| Jun 10, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 886 |
| Jun 9, 2025 | 11.70 | 12.05 | 11.70 | 12.05 | 12.05 | 2.12% | 886 |
| Jun 6, 2025 | 11.95 | 12.00 | 11.80 | 11.80 | 11.80 | -0.42% | 2,268 |
| Jun 5, 2025 | 12.00 | 12.20 | 11.60 | 11.85 | 11.85 | -0.84% | 682 |
| Jun 4, 2025 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 3.02% | 903 |
| Jun 3, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 6 |
| Jun 2, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - | 14 |
| May 30, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 4 |
| May 29, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 10 |
| May 28, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.43% | 295 |
| May 27, 2025 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 413 |
| May 26, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 2.20% | 862 |