Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 1.550
-0.002 (-0.13%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | 8 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.63% | - |
| Oct 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Oct 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Oct 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.51% | - |
| Oct 16, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 2.93% | 8 |
| Oct 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.92% | - |
| Oct 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.68% | - |
| Oct 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.27% | - |
| Oct 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.52% | - |
| Oct 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.62% | - |
| Oct 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.62% | - |
| Oct 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.46% | - |
| Oct 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.23% | - |
| Oct 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | - |
| Oct 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Oct 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Sep 30, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 3.22% | 2,971 |
| Sep 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.12% | - |
| Sep 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65% | - |
| Sep 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.84% | - |
| Sep 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Sep 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.67% | - |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.98% | - |
| Sep 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.46% | - |
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.79% | - |
| Sep 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.78% | - |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.02% | - |
| Sep 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.28% | - |
| Sep 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Sep 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.11% | - |
| Sep 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.51% | - |
| Sep 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.63% | - |
| Sep 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.38% | - |
| Sep 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.92% | - |
| Sep 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.78% | - |
| Sep 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Aug 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.27% | - |
| Aug 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.61% | - |
| Aug 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.59% | - |
| Aug 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.75% | - |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.52% | - |
| Aug 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.98% | - |
| Aug 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.81% | - |
| Aug 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Aug 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.94% | - |