Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 1.962
-0.073 (-3.59%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:0AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.65% | - |
| Aug 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.36% | - |
| Aug 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.95% | - |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.92% | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.46% | - |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.49% | - |
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Aug 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.67% | - |
| Aug 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 7.62% | - |
| Aug 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.55% | - |
| Jul 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.97% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| Jul 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.24% | - |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.26% | - |
| Jul 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.56% | - |
| Jul 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.33% | - |
| Jul 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Jul 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.52% | - |
| Jul 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.59% | - |
| Jul 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.73% | - |
| Jul 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.56% | - |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jul 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.66% | - |
| Jul 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.79% | - |
| Jul 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Jul 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.17% | - |
| Jul 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.49% | - |
| Jul 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.54% | - |
| Jul 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Jun 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.93% | - |
| Jun 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.16% | - |
| Jun 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.41% | - |
| Jun 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.22% | - |
| Jun 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.51% | - |
| Jun 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.07% | - |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.45% | - |
| Jun 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.93% | - |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.84% | - |