APi Group Corporation (FRA:4XY)
Germany · Delayed Price · Currency is EUR 34.20
+0.60 (1.79%)
At close: Dec 1, 2025
APi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 1.79% | 3 |
| Nov 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Nov 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Nov 26, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 4.94% | 158 |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Nov 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Nov 12, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | - | 115 |
| Nov 11, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 5.16% | 506 |
| Nov 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Nov 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Nov 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Oct 24, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 5.56% | 10 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Oct 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Oct 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 3, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 40 |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Sep 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 60 |