APi Group Corporation (FRA:4XY)
Germany · Delayed Price · Currency is EUR 35.20
-0.80 (-2.22%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:4XY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | - | -2.22% | - |
| Jun 2, 2026 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 3.45% | 200 |
| Jun 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| May 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| May 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| May 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| May 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| May 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| May 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| May 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| May 18, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 1.61% | 200 |
| May 15, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 1.64% | 2,000 |
| May 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | 50 |
| May 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| May 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| May 11, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 1.08% | 513 |
| May 8, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -4.62% | 37 |
| May 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| May 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| May 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| May 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.83% | - |
| Apr 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Apr 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Apr 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Apr 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Apr 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Apr 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Apr 21, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 5.61% | 252 |
| Apr 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.81% | - |
| Apr 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Apr 15, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Apr 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Apr 13, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 1.60% | 182 |
| Apr 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Apr 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Apr 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Apr 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Apr 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Apr 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Mar 31, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Mar 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Mar 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Mar 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Mar 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Mar 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Mar 23, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -3.41% | 100 |