APi Group Corporation (FRA:4XY)
Germany · Delayed Price · Currency is EUR 34.60
-0.60 (-1.70%)
At close: Jul 20, 2026
FRA:4XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jul 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Jul 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Jul 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jul 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Jul 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jul 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jul 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jun 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jun 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jun 25, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 3.33% | 1,746 |
| Jun 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Jun 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jun 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Jun 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jun 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jun 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jun 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jun 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Jun 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.35% | - |
| Jun 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jun 9, 2026 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 3.91% | 107 |
| Jun 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jun 3, 2026 | 35.20 | 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% | - |