Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 1.674
-0.036 (-2.11%)
At close: Mar 27, 2026
FRA:0AP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.11% | - |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.94% | - |
| Mar 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.47% | - |
| Mar 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.08% | - |
| Mar 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.99% | - |
| Mar 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.27% | - |
| Mar 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.01% | - |
| Mar 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.24% | - |
| Mar 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.72% | - |
| Mar 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.78% | - |
| Mar 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.91% | - |
| Mar 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.77% | - |
| Mar 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Mar 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -7.14% | - |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Mar 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Mar 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.67% | - |
| Mar 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.55% | - |
| Mar 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.29% | - |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.71% | - |
| Feb 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.62% | - |
| Feb 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.92% | - |
| Feb 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.80% | - |
| Feb 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.85% | - |
| Feb 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.98% | - |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Feb 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | - |
| Feb 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.83% | - |
| Feb 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.38% | - |
| Feb 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Feb 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Feb 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | - |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.75% | - |
| Feb 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94% | - |
| Feb 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | - |
| Feb 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.04% | - |
| Jan 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.25% | - |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.20% | - |
| Jan 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.94% | - |
| Jan 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.26% | - |
| Jan 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |
| Jan 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.61% | - |
| Jan 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.82% | - |
| Jan 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.39% | - |
| Jan 20, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 3.43% | 119 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.90% | - |