APA Corporation (FRA:2S3)
Germany · Delayed Price · Currency is EUR 20.99
+0.22 (1.06%)
Last updated: Sep 29, 2025, 8:13 AM CET
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.06% | 200 |
| Sep 26, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% | 200 |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.10% | 200 |
| Sep 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.35% | 200 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.67% | 200 |
| Sep 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.29% | 200 |
| Sep 19, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.16% | 200 |
| Sep 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% | 200 |
| Sep 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 6.15% | 200 |
| Sep 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.24% | 200 |
| Sep 15, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.59% | 200 |
| Sep 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.32% | 200 |
| Sep 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 5.89% | 200 |
| Sep 10, 2025 | 18.42 | 18.71 | 18.42 | 18.71 | 18.71 | -0.91% | 200 |
| Sep 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -3.32% | 200 |
| Sep 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.15% | 200 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 1.07% | 200 |
| Sep 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -5.31% | 3,400 |
| Sep 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 3.24% | 3,400 |
| Sep 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.17% | 3,400 |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.58% | 3,400 |
| Aug 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.66% | 3,400 |
| Aug 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.41% | 3,400 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.61% | 3,400 |
| Aug 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.98% | 3,400 |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 3.44% | 3,400 |
| Aug 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.53% | 3,400 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.85% | 3,400 |
| Aug 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.39% | 3,400 |
| Aug 19, 2025 | 17.47 | 17.60 | 17.47 | 17.60 | 17.60 | 1.21% | 3,400 |
| Aug 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% | 85 |
| Aug 15, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | 17.38 | 0.29% | 85 |
| Aug 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.31% | 392 |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.87% | 392 |
| Aug 12, 2025 | 17.12 | 17.61 | 17.05 | 17.61 | 17.61 | 3.25% | 392 |
| Aug 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.84% | 67 |
| Aug 8, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 5.91% | 67 |
| Aug 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.61% | 67 |
| Aug 6, 2025 | 15.98 | 16.07 | 15.98 | 16.07 | 16.07 | 1.63% | 67 |
| Aug 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.44% | 500 |
| Aug 4, 2025 | 15.99 | 15.99 | 15.74 | 15.74 | 15.74 | -6.75% | 500 |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.20% | 500 |
| Jul 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.06% | 500 |
| Jul 30, 2025 | 16.88 | 17.20 | 16.88 | 17.20 | 17.20 | 2.43% | 500 |
| Jul 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 3.02% | 258 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.17% | 258 |
| Jul 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.58% | 184 |
| Jul 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.53% | 5,186 |
| Jul 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.55% | 4,184 |
| Jul 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -4.21% | - |