APA Corporation (FRA:2S3)
Germany flag Germany · Delayed Price · Currency is EUR
19.42
-0.39 (-1.99%)
At close: Oct 17, 2025

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202519.3519.3519.3519.3519.350.68%583
Oct 21, 202519.2219.2219.2219.2219.00-0.11%593
Oct 20, 202519.2419.2419.2419.2419.02-0.93%-
Oct 17, 202519.4019.4219.4019.4219.20-1.99%2,953
Oct 16, 202519.8119.8119.8119.8119.590.80%662
Oct 15, 202519.6619.6619.6619.6619.440.97%-
Oct 14, 202519.4719.4719.4719.4719.252.46%572
Oct 13, 202519.0019.0019.0019.0018.79-6.63%116
Oct 10, 202520.3520.3520.3520.3520.12-3.19%844
Oct 9, 202521.0221.0221.0221.0220.78-2.46%4,912
Oct 8, 202521.5521.5521.5521.5521.310.56%2,301
Oct 7, 202521.5121.5121.4321.4321.193.08%2,287
Oct 6, 202520.7920.7920.7920.7920.561.64%3,094
Oct 3, 202520.4620.4620.4620.4620.23-4.01%1,783
Oct 2, 202521.3121.3121.3121.3121.073.82%576
Oct 1, 202520.5320.5320.5320.5320.30-0.53%958
Sep 30, 202520.6420.6420.6420.6420.40-1.67%2,123
Sep 29, 202520.9920.9920.9920.9920.751.06%6,981
Sep 26, 202520.7720.7720.7720.7720.530.34%300
Sep 25, 202520.7020.7020.7020.7020.462.10%2,600
Sep 24, 202520.2720.2720.2720.2720.041.35%2,880
Sep 23, 202520.0020.0020.0020.0019.780.67%6,527
Sep 22, 202519.8719.8719.8719.8719.64-1.29%6,861
Sep 19, 202520.1320.1320.1320.1319.90-2.16%3,500
Sep 18, 202520.5720.5720.5720.5720.34-0.05%857
Sep 17, 202520.5820.5820.5820.5820.356.15%431
Sep 16, 202519.3919.3919.3919.3919.17-0.24%1,343
Sep 15, 202519.4319.4319.4319.4319.22-0.59%35
Sep 12, 202519.5519.5519.5519.5519.33-1.32%1,587
Sep 11, 202519.8119.8119.8119.8119.595.89%564
Sep 10, 202518.4218.7118.4218.7118.50-0.91%784
Sep 9, 202518.8818.8818.8818.8818.67-3.32%2,100
Sep 8, 202519.5319.5319.5319.5319.310.15%-
Sep 5, 202520.0020.0019.5019.5019.281.07%310
Sep 4, 202519.2919.2919.2919.2919.08-5.31%307
Sep 3, 202520.3820.3820.3820.3820.153.24%1,200
Sep 2, 202519.7419.7419.7419.7419.520.17%4,394
Sep 1, 202519.7019.7019.7019.7019.480.58%200
Aug 29, 202519.5919.5919.5919.5919.371.66%660
Aug 28, 202519.2719.2719.2719.2719.051.41%200
Aug 27, 202519.0019.0019.0019.0018.79-0.61%125
Aug 26, 202519.1219.1219.1219.1218.903.98%450
Aug 25, 202518.3818.3818.3818.3818.183.44%330
Aug 22, 202517.7717.7717.7717.7717.571.53%500
Aug 21, 202517.5017.5017.5017.5017.310.85%1,300
Aug 20, 202517.3617.3617.3617.3617.16-1.39%1,028
Aug 19, 202517.4717.6017.4717.6017.401.21%13,731
Aug 18, 202517.3917.3917.3917.3917.200.06%-
Aug 15, 202517.4717.4717.3817.3817.190.29%391
Aug 14, 202517.3317.3317.3317.3317.140.31%-