Appen Limited (FRA:433)
Germany · Delayed Price · Currency is EUR 0.8340
-0.0680 (-7.54%)
At close: Mar 27, 2026
FRA:433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.54% | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.91% | - |
| Mar 25, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 15.37% | 1,230 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.99% | - |
| Mar 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.40% | - |
| Mar 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.51% | - |
| Mar 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.12% | - |
| Mar 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.48% | - |
| Mar 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.65% | - |
| Mar 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -9.11% | - |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.61% | 4,000 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.84% | - |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.02% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.29% | - |
| Mar 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.92% | - |
| Mar 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 4.52% | 65 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.43% | - |
| Mar 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.90% | - |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.68% | - |
| Mar 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.14% | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Feb 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.48% | - |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 25.16% | - |
| Feb 24, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.53% | - |
| Feb 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.07% | - |
| Feb 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Feb 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -13.58% | - |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 9.81% | - |
| Feb 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.57% | - |
| Feb 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.03% | - |
| Feb 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -13.03% | 67 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.59% | 2,910 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -3.47% | 250 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.75% | 7,198 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 15.05% | - |
| Feb 6, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -21.77% | 7,198 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -3.51% | 1,200 |
| Feb 4, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.34% | 8,243 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 12.98% | - |
| Feb 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | - |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | 2,200 |
| Jan 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 35.02% | 3,924 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.34% | - |
| Jan 27, 2026 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | -5.69% | 4,424 |
| Jan 26, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -2.91% | 1,600 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | - |
| Jan 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 11.98% | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.14% | - |
| Jan 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.03% | - |
| Jan 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.97% | - |