Appen Limited (FRA:433)
Germany · Delayed Price · Currency is EUR 0.6298
-0.0130 (-2.02%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.02% | 10,000 |
| Oct 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.64% | 10,000 |
| Oct 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.37% | - |
| Oct 20, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 4.76% | - |
| Oct 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.08% | - |
| Oct 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | - |
| Oct 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.79% | - |
| Oct 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.69% | - |
| Oct 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.04% | - |
| Oct 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.96% | - |
| Oct 9, 2026 | 0.67 | 0.74 | 0.67 | 0.67 | 0.67 | -2.17% | 1,500 |
| Oct 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Oct 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.63% | - |
| Oct 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.91% | - |
| Oct 5, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.41% | - |
| Oct 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 8.49% | - |
| Oct 1, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.01% | - |
| Sep 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.08% | - |
| Sep 29, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 8.50% | - |
| Sep 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.65% | - |
| Sep 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.61% | - |
| Sep 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.08% | - |
| Sep 23, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 8.53% | - |
| Sep 22, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 7.83% | 700 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.97% | - |
| Sep 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.91% | - |
| Sep 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.39% | - |
| Sep 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.19% | - |
| Sep 14, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.03% | - |
| Sep 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.73% | - |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.84% | - |
| Sep 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.60% | - |
| Sep 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.10% | - |
| Sep 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.80% | - |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.14% | - |
| Sep 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.25% | - |
| Sep 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.81% | - |
| Sep 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.53% | - |
| Aug 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.36% | - |
| Aug 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.76% | - |
| Aug 27, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -11.62% | 2,000 |
| Aug 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.77% | - |
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.71% | 2,800 |
| Aug 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.89% | - |
| Aug 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.95% | - |
| Aug 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.87% | - |
| Aug 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.83% | - |
| Aug 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Aug 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.68% | - |