Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (FRA:0AP)
Germany · Delayed Price · Currency is EUR 1.450
+0.020 (1.40%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:0AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Jun 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.26% | - |
| Jun 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.26% | - |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.32% | - |
| Jun 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.89% | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.00% | - |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.96% | - |
| Jun 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.30% | - |
| Jun 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.58% | - |
| Jun 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.98% | - |
| 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% | - |