APA Corporation (FRA:2S3)
Germany · Delayed Price · Currency is EUR 18.88
-0.65 (-3.32%)
Last updated: Sep 9, 2025, 8:03 AM CET
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | -3.32% | 200 |
| Sep 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | 0.15% | 200 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | - | 1.07% | 200 |
| Sep 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | - | -5.31% | 3,400 |
| Sep 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | 3.24% | 3,400 |
| Sep 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.17% | 3,400 |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.58% | 3,400 |
| Aug 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | 1.66% | 3,400 |
| Aug 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | 1.41% | 3,400 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.61% | 3,400 |
| Aug 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | 3.98% | - |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | 3.44% | - |
| Aug 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | 1.53% | 3,400 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.85% | 3,400 |
| Aug 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | -1.39% | 3,400 |
| Aug 19, 2025 | 17.47 | 17.60 | 17.47 | 17.60 | - | 1.21% | 3,400 |
| Aug 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | - | 0.06% | 85 |
| Aug 15, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | - | 0.29% | 85 |
| Aug 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | 0.31% | 392 |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | -1.87% | 392 |
| Aug 12, 2025 | 17.12 | 17.61 | 17.05 | 17.61 | - | 3.25% | 392 |
| Aug 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 1.84% | 67 |
| Aug 8, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | 5.91% | 67 |
| Aug 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | -1.61% | 67 |
| Aug 6, 2025 | 15.98 | 16.07 | 15.98 | 16.07 | - | 1.63% | 67 |
| Aug 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | 0.44% | 500 |
| Aug 4, 2025 | 15.99 | 15.99 | 15.74 | 15.74 | - | -6.75% | 500 |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | 0.20% | 500 |
| Jul 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -2.06% | - |
| Jul 30, 2025 | 16.88 | 17.20 | 16.88 | 17.20 | - | 2.43% | 500 |
| Jul 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | - | 3.02% | 258 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -0.17% | 258 |
| Jul 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | - | 0.58% | 258 |
| Jul 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | - | 1.53% | - |
| Jul 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 2.55% | 258 |
| Jul 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | -4.21% | 258 |
| Jul 21, 2025 | 16.21 | 16.28 | 16.01 | 16.28 | - | 0.51% | 258 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 3.79% | 85 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -2.43% | 85 |
| Jul 16, 2025 | 16.03 | 16.03 | 15.99 | 15.99 | - | -3.53% | 85 |
| Jul 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | - | -3.31% | 150 |
| Jul 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -1.00% | 150 |
| Jul 11, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | 1.36% | 850 |
| Jul 10, 2025 | 17.18 | 17.18 | 17.09 | 17.09 | - | -1.61% | 150 |
| Jul 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -1.72% | - |
| Jul 8, 2025 | 16.43 | 17.67 | 16.43 | 17.67 | - | 7.08% | 850 |
| Jul 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -1.10% | 19 |
| Jul 4, 2025 | 16.49 | 16.69 | 16.49 | 16.69 | - | 1.46% | 19 |
| Jul 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2.61% | 433 |
| Jul 2, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | 2.90% | - |