APA Corporation (FRA:2S3)
Germany · Delayed Price · Currency is EUR 19.42
-0.39 (-1.99%)
At close: Oct 17, 2025
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.68% | 583 |
| Oct 21, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | -0.11% | 593 |
| 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% | 2,953 |
| Oct 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.59 | 0.80% | 662 |
| 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% | 572 |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -6.63% | 116 |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.12 | -3.19% | 844 |
| Oct 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.78 | -2.46% | 4,912 |
| Oct 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.31 | 0.56% | 2,301 |
| Oct 7, 2025 | 21.51 | 21.51 | 21.43 | 21.43 | 21.19 | 3.08% | 2,287 |
| Oct 6, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.56 | 1.64% | 3,094 |
| Oct 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.23 | -4.01% | 1,783 |
| Oct 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.07 | 3.82% | 576 |
| Oct 1, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.30 | -0.53% | 958 |
| Sep 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | -1.67% | 2,123 |
| Sep 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.75 | 1.06% | 6,981 |
| Sep 26, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | 0.34% | 300 |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | 2.10% | 2,600 |
| Sep 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.04 | 1.35% | 2,880 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | 0.67% | 6,527 |
| Sep 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.64 | -1.29% | 6,861 |
| Sep 19, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.90 | -2.16% | 3,500 |
| Sep 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.34 | -0.05% | 857 |
| Sep 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.35 | 6.15% | 431 |
| Sep 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.17 | -0.24% | 1,343 |
| Sep 15, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.22 | -0.59% | 35 |
| Sep 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.33 | -1.32% | 1,587 |
| Sep 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.59 | 5.89% | 564 |
| Sep 10, 2025 | 18.42 | 18.71 | 18.42 | 18.71 | 18.50 | -0.91% | 784 |
| Sep 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.67 | -3.32% | 2,100 |
| Sep 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.31 | 0.15% | - |
| Sep 5, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.28 | 1.07% | 310 |
| Sep 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.08 | -5.31% | 307 |
| Sep 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.15 | 3.24% | 1,200 |
| Sep 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.52 | 0.17% | 4,394 |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | 0.58% | 200 |
| Aug 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.37 | 1.66% | 660 |
| Aug 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.05 | 1.41% | 200 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -0.61% | 125 |
| Aug 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.90 | 3.98% | 450 |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.18 | 3.44% | 330 |
| Aug 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.57 | 1.53% | 500 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | 0.85% | 1,300 |
| Aug 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.16 | -1.39% | 1,028 |
| Aug 19, 2025 | 17.47 | 17.60 | 17.47 | 17.60 | 17.40 | 1.21% | 13,731 |
| Aug 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.20 | 0.06% | - |
| Aug 15, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | 17.19 | 0.29% | 391 |
| Aug 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.14 | 0.31% | - |