Appen Limited (FRA:433)
Germany · Delayed Price · Currency is EUR 0.4028
+0.0142 (3.65%)
Last updated: Dec 1, 2025, 4:03 PM CET
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.65% | 38,029 |
| Nov 28, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 2.91% | 954 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.78% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.49% | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.14% | - |
| Nov 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.56% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.17% | 36,700 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.49% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.05% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.80% | 370 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.89% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.89% | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.05% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 250 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.05% | 240 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.64% | - |
| Nov 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.40% | - |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.05% | - |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.68% | 140 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.22% | - |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.41% | - |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.26% | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -12.83% | 1,000 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.70% | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.75% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.61% | - |
| Oct 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.26% | - |
| Oct 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.10% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.34% | - |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.33% | 500 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 11,210 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.34% | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.04% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.86% | - |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.65% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -10.89% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 12.22% | 16,194 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.75% | - |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.50% | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.08% | 1,500 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.04% | 400 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.55% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.57% | - |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.51% | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.52% | - |