Apple Hospitality REIT, Inc. (FRA:48T)
Germany · Delayed Price · Currency is EUR 10.22
-0.02 (-0.20%)
Last updated: Dec 1, 2025, 8:04 AM CET
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | - | 150 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Nov 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | - | - |
| Nov 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 0.69% | - |
| Nov 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | 0.39% | - |
| Nov 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | 3.35% | - |
| Nov 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -1.74% | - |
| Nov 20, 2025 | 9.81 | 9.98 | 9.81 | 9.98 | 9.91 | 0.89% | 150 |
| Nov 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | 0.45% | - |
| Nov 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | -2.10% | - |
| Nov 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | 1.73% | - |
| Nov 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.82 | -1.94% | - |
| Nov 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | -0.79% | - |
| Nov 12, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.09 | 0.05% | 118 |
| Nov 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | 1.40% | - |
| Nov 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 3.20% | - |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -0.68% | - |
| Nov 6, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.70 | 1.26% | - |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -0.10% | - |
| Nov 4, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.59 | 0.25% | 700 |
| Nov 3, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | -2.45% | - |
| Oct 31, 2025 | 9.69 | 9.88 | 9.69 | 9.88 | 9.81 | -0.76% | 300 |
| Oct 30, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.82 | 1.18% | 350 |
| Oct 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | 0.16% | - |
| Oct 28, 2025 | 9.97 | 10.10 | 9.82 | 9.82 | 9.69 | -1.85% | 3,145 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 9.87 | 0.07% | 544 |
| Oct 24, 2025 | 9.95 | 10.02 | 9.95 | 10.00 | 9.86 | -0.32% | 455 |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.89 | 1.23% | - |
| Oct 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | -0.36% | - |
| Oct 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | 0.26% | - |
| Oct 20, 2025 | 9.81 | 9.92 | 9.81 | 9.92 | 9.78 | 2.00% | 360 |
| Oct 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -1.82% | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -0.18% | - |
| Oct 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 0.81% | - |
| Oct 14, 2025 | 9.75 | 9.84 | 9.75 | 9.84 | 9.71 | -0.22% | 100 |
| Oct 13, 2025 | 9.64 | 9.86 | 9.64 | 9.86 | 9.73 | 0.31% | 350 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.83 | 9.83 | 9.70 | -0.53% | 530 |
| Oct 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | -2.02% | 23 |
| Oct 8, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 9.95 | 0.85% | 3,000 |
| Oct 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.87 | -0.40% | - |
| Oct 6, 2025 | 10.10 | 10.12 | 10.05 | 10.05 | 9.91 | -1.57% | 795 |
| Oct 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -0.24% | - |
| Oct 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | 0.99% | - |
| Oct 1, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.99 | -0.78% | - |
| Sep 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -1.83% | - |
| Sep 29, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.19 | -0.14% | 3,861 |
| Sep 26, 2025 | 10.21 | 10.42 | 10.21 | 10.42 | 10.21 | 1.21% | 123 |
| Sep 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.08 | -0.77% | - |
| Sep 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.16 | -2.08% | - |
| Sep 23, 2025 | 10.37 | 10.59 | 10.37 | 10.59 | 10.38 | -0.09% | 98 |