Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 1.932
+0.012 (0.63%)
At close: Dec 19, 2025
FRA:0AP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.63% | - |
| Dec 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.61% | - |
| Dec 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.11% | - |
| Dec 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Dec 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.73% | - |
| Dec 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.25% | - |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.73% | - |
| Dec 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Dec 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.24% | - |
| Dec 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.73% | - |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.24% | - |
| Dec 3, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | - |
| Dec 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Dec 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.72% | - |
| Nov 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.43% | - |
| Nov 27, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.72% | - |
| Nov 26, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.11% | - |
| Nov 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | - |
| Nov 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.62% | - |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.65% | - |
| Nov 20, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | - |
| Nov 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Nov 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.32% | - |
| Nov 17, 2025 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | 5.13% | 238 |
| Nov 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | - |
| Nov 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | - |
| Nov 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.15% | - |
| Nov 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 10.70% | - |
| Nov 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.29% | - |
| Nov 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.71% | - |
| Nov 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.31% | - |
| Nov 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.71% | - |
| Nov 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.50% | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Oct 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Oct 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.07% | - |
| Oct 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.41% | - |
| Oct 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.22% | - |
| Oct 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.45% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Oct 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.55% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.92% | - |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.34% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |