Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 1.520
+0.044 (2.98%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:0AP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.22% | - |
| Jun 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.90% | - |
| May 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.65% | - |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| May 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.86% | - |
| May 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| May 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.82% | - |
| May 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.10% | - |
| May 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.54% | - |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.53% | - |
| May 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.14% | - |
| May 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.80% | - |
| May 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| May 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.28% | - |
| May 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.48% | - |
| May 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.77% | - |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.71% | - |
| May 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.81% | - |
| May 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.26% | - |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.59% | - |
| May 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.05% | - |
| Apr 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46% | - |
| Apr 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Apr 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -9.72% | - |
| Apr 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.20% | - |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.23% | - |
| Apr 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Apr 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.04% | - |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 13.07% | - |
| Apr 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Apr 17, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.23% | 200 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.57% | - |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.51% | - |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.86% | - |
| Apr 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.89% | - |
| Apr 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.29% | - |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.26% | - |
| Apr 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.11% | - |
| Apr 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -11.56% | - |
| Apr 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.04% | - |
| Apr 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 7.20% | - |
| Mar 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.75% | - |
| Mar 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -9.44% | - |
| 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% | - |