American Public Education, Inc. (FRA:51A)
Germany · Delayed Price · Currency is EUR 46.40
+0.40 (0.87%)
At close: Jun 26, 2026
FRA:51A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.40 | 46.60 | 46.00 | 46.60 | 46.60 | 1.30% | - |
| Jun 25, 2026 | 45.20 | 46.00 | 44.80 | 46.00 | 46.00 | 2.68% | - |
| Jun 24, 2026 | 44.80 | 46.20 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 23, 2026 | 46.60 | 49.40 | 44.80 | 44.80 | 44.80 | -3.03% | 115 |
| Jun 22, 2026 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 2.21% | - |
| Jun 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jun 18, 2026 | 44.80 | 44.80 | 44.00 | 44.80 | 44.80 | 1.36% | - |
| Jun 17, 2026 | 44.00 | 44.60 | 44.00 | 44.20 | 44.20 | 2.31% | - |
| Jun 16, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Jun 15, 2026 | 44.20 | 44.40 | 43.40 | 43.60 | 43.60 | -1.36% | - |
| Jun 12, 2026 | 45.60 | 46.00 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jun 11, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | - | - |
| Jun 10, 2026 | 44.60 | 45.60 | 44.60 | 45.40 | 45.40 | 2.71% | - |
| Jun 9, 2026 | 44.20 | 44.20 | 43.40 | 44.20 | 44.20 | 0.45% | - |
| Jun 8, 2026 | 45.00 | 45.00 | 43.40 | 44.00 | 44.00 | -1.79% | - |
| Jun 5, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 4, 2026 | 44.40 | 46.00 | 44.40 | 44.80 | 44.80 | 1.82% | 225 |
| Jun 3, 2026 | 44.40 | 44.40 | 43.80 | 44.00 | 44.00 | 0.46% | - |
| Jun 2, 2026 | 43.40 | 44.00 | 43.40 | 43.80 | 43.80 | 1.86% | - |
| Jun 1, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 3.86% | - |
| May 29, 2026 | 43.20 | 43.20 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| May 28, 2026 | 44.20 | 44.20 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| May 27, 2026 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| May 26, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 2.30% | - |
| May 25, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - | - |
| May 22, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| May 21, 2026 | 44.80 | 44.80 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| May 20, 2026 | 45.40 | 45.40 | 44.20 | 44.40 | 44.40 | -1.33% | - |
| May 19, 2026 | 46.00 | 46.00 | 44.80 | 45.00 | 45.00 | -1.75% | - |
| May 18, 2026 | 45.20 | 46.00 | 45.20 | 45.80 | 45.80 | 2.69% | - |
| May 15, 2026 | 46.00 | 46.20 | 44.40 | 44.60 | 44.60 | -0.45% | 50 |
| May 14, 2026 | 44.40 | 45.40 | 44.40 | 44.80 | 44.80 | 1.82% | - |
| May 13, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -6.78% | 330 |
| May 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| May 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| May 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| May 7, 2026 | 46.80 | 46.80 | 45.20 | 45.20 | 45.20 | -7.38% | 4 |
| May 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| May 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.92% | - |
| May 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7.00% | 4 |
| Apr 30, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Apr 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Apr 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.00% | - |
| Apr 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Apr 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -6.53% | - |
| Apr 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Apr 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.32% | - |