American Public Education, Inc. (FRA:51A)
Germany · Delayed Price · Currency is EUR 49.00
+0.40 (0.82%)
At close: Mar 27, 2026
FRA:51A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.00 | 49.40 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 26, 2026 | 49.80 | 50.00 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Mar 25, 2026 | 47.60 | 50.00 | 47.60 | 49.40 | 49.40 | 4.66% | - |
| Mar 24, 2026 | 47.20 | 48.20 | 46.80 | 47.20 | 47.20 | 1.29% | 1 |
| Mar 23, 2026 | 46.00 | 47.60 | 46.00 | 46.60 | 46.60 | 2.64% | - |
| Mar 20, 2026 | 46.40 | 46.60 | 45.40 | 45.40 | 45.40 | -1.30% | 985 |
| Mar 19, 2026 | 46.60 | 47.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Mar 18, 2026 | 47.80 | 48.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Mar 17, 2026 | 47.40 | 49.20 | 46.80 | 47.40 | 47.40 | 0.85% | 4 |
| Mar 16, 2026 | 52.50 | 52.50 | 46.60 | 47.00 | 47.00 | -4.86% | 455 |
| Mar 13, 2026 | 49.20 | 50.00 | 48.80 | 49.40 | 49.40 | 22.89% | - |
| Mar 12, 2026 | 39.00 | 40.60 | 38.60 | 40.20 | 40.20 | 4.69% | - |
| Mar 11, 2026 | 38.60 | 39.20 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Mar 10, 2026 | 38.80 | 39.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Mar 9, 2026 | 38.40 | 38.40 | 37.20 | 38.40 | 38.40 | - | - |
| Mar 6, 2026 | 38.40 | 38.80 | 38.20 | 38.40 | 38.40 | -1.03% | - |
| Mar 5, 2026 | 39.00 | 39.00 | 38.40 | 38.80 | 38.80 | -0.51% | - |
| Mar 4, 2026 | 39.40 | 39.80 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Mar 3, 2026 | 39.00 | 39.40 | 37.80 | 39.40 | 39.40 | 1.03% | - |
| Mar 2, 2026 | 38.40 | 39.00 | 38.00 | 39.00 | 39.00 | 2.09% | - |
| Feb 27, 2026 | 38.00 | 38.60 | 38.00 | 38.20 | 38.20 | 0.53% | - |
| Feb 26, 2026 | 38.00 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Feb 25, 2026 | 38.00 | 38.40 | 37.60 | 38.40 | 38.40 | 1.05% | - |
| Feb 24, 2026 | 36.40 | 38.00 | 36.40 | 38.00 | 38.00 | 4.97% | - |
| Feb 23, 2026 | 36.60 | 36.60 | 35.40 | 36.20 | 36.20 | -1.09% | - |
| Feb 20, 2026 | 36.40 | 36.60 | 35.80 | 36.60 | 36.60 | 0.55% | - |
| Feb 19, 2026 | 37.00 | 37.40 | 36.00 | 36.40 | 36.40 | -2.15% | - |
| Feb 18, 2026 | 36.80 | 37.80 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Feb 17, 2026 | 37.20 | 37.20 | 36.40 | 37.00 | 37.00 | - | - |
| Feb 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Feb 13, 2026 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 3.33% | - |
| Feb 12, 2026 | 35.80 | 36.00 | 35.20 | 36.00 | 36.00 | 0.56% | - |
| Feb 11, 2026 | 36.20 | 36.20 | 35.60 | 35.80 | 35.80 | -1.65% | - |
| Feb 10, 2026 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | -0.55% | - |
| Feb 9, 2026 | 37.40 | 37.40 | 36.40 | 36.60 | 36.60 | -2.66% | - |
| Feb 6, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.08% | - |
| Feb 5, 2026 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 3.33% | - |
| Feb 4, 2026 | 34.60 | 36.20 | 34.60 | 36.00 | 36.00 | 3.45% | - |
| Feb 3, 2026 | 35.20 | 35.20 | 34.20 | 34.80 | 34.80 | -1.69% | - |
| Feb 2, 2026 | 34.80 | 35.80 | 34.80 | 35.40 | 35.40 | 1.72% | - |
| Jan 30, 2026 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 29, 2026 | 34.20 | 34.80 | 33.80 | 34.80 | 34.80 | 1.16% | - |
| Jan 28, 2026 | 34.60 | 35.00 | 34.40 | 34.40 | 34.40 | - | - |
| Jan 27, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 26, 2026 | 36.20 | 36.20 | 34.60 | 35.20 | 35.20 | -3.30% | - |
| Jan 23, 2026 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | -0.55% | - |
| Jan 22, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 1.67% | - |
| Jan 21, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | - |
| Jan 20, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | - | - |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |