APA Corporation (FRA:2S3)
Germany · Delayed Price · Currency is EUR 21.94
+0.75 (3.54%)
Last updated: Dec 1, 2025, 3:40 PM CET
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.50 | 21.94 | 21.50 | 21.94 | 21.94 | 3.54% | 234 |
| Nov 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.17% | - |
| Nov 27, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.05% | - |
| Nov 26, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.50% | - |
| Nov 25, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.37% | - |
| Nov 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.80% | - |
| Nov 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.82% | - |
| Nov 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -2.74% | - |
| Nov 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.87% | - |
| Nov 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.49% | - |
| Nov 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% | - |
| Nov 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 4.27% | - |
| Nov 13, 2025 | 20.54 | 20.54 | 20.50 | 20.50 | 20.50 | -3.14% | 190 |
| Nov 12, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 21.17 | -0.68% | 100 |
| Nov 11, 2025 | 20.94 | 21.31 | 20.94 | 21.31 | 21.31 | 1.96% | 100 |
| Nov 10, 2025 | 20.64 | 20.90 | 20.64 | 20.90 | 20.90 | 1.01% | 250 |
| Nov 7, 2025 | 20.42 | 20.69 | 20.42 | 20.69 | 20.69 | 9.38% | 490 |
| Nov 6, 2025 | 18.98 | 18.98 | 18.92 | 18.92 | 18.92 | -2.15% | 200 |
| Nov 5, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.54% | 7 |
| Nov 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -3.13% | - |
| Nov 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.74% | 30 |
| Oct 31, 2025 | 19.36 | 19.85 | 19.36 | 19.70 | 19.70 | 0.79% | 280 |
| Oct 30, 2025 | 19.27 | 19.55 | 19.27 | 19.55 | 19.55 | 0.40% | 200 |
| Oct 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.12% | - |
| Oct 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.19% | - |
| Oct 27, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | -2.72% | 350 |
| Oct 24, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.05% | - |
| Oct 23, 2025 | 19.98 | 20.70 | 19.98 | 20.70 | 20.70 | 6.99% | 150 |
| Oct 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.68% | - |
| Oct 21, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | -0.11% | 2 |
| Oct 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.02 | -0.93% | - |
| Oct 17, 2025 | 19.40 | 19.42 | 19.40 | 19.42 | 19.20 | -1.99% | 350 |
| Oct 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.59 | 0.80% | - |
| Oct 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.44 | 0.97% | - |
| Oct 14, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.25 | 2.46% | - |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -6.63% | - |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.12 | -3.19% | - |
| Oct 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.78 | -2.46% | - |
| Oct 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.31 | 0.56% | - |
| Oct 7, 2025 | 21.51 | 21.51 | 21.43 | 21.43 | 21.19 | 3.08% | 1,000 |
| Oct 6, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.56 | 1.64% | - |
| Oct 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.23 | -4.01% | - |
| Oct 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.07 | 3.82% | - |
| Oct 1, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.30 | -0.53% | - |
| Sep 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | -1.67% | - |
| Sep 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.75 | 1.06% | - |
| Sep 26, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | 0.34% | - |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | 2.10% | - |
| Sep 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.04 | 1.35% | - |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | 0.67% | - |