Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 2.090
+0.015 (0.72%)
Last updated: Dec 1, 2025, 8:35 AM CET
FRA:0AP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.09% | - |
| Oct 8, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 3.22% | 839 |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.33% | - |
| Oct 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.87% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.86% | - |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.84% | - |
| Sep 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | - |
| Sep 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.86% | - |
| Sep 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Sep 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.32% | - |
| Sep 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.36% | - |