American Public Education, Inc. (FRA:51A)
Germany · Delayed Price · Currency is EUR 38.80
+0.20 (0.52%)
At close: Aug 26, 2026
FRA:51A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.04% | - |
| Aug 25, 2026 | 39.00 | 39.00 | 37.80 | 38.60 | 38.60 | - | - |
| Aug 24, 2026 | 38.60 | 39.20 | 38.40 | 38.60 | 38.60 | 2.66% | - |
| Aug 21, 2026 | 37.40 | 37.60 | 36.60 | 37.60 | 37.60 | 1.08% | - |
| Aug 20, 2026 | 37.80 | 37.80 | 37.00 | 37.20 | 37.20 | -0.53% | - |
| Aug 19, 2026 | 38.00 | 38.00 | 37.20 | 37.40 | 37.40 | -0.53% | - |
| Aug 18, 2026 | 37.80 | 38.20 | 37.40 | 37.60 | 37.60 | 0.53% | - |
| Aug 17, 2026 | 38.40 | 38.40 | 37.00 | 37.40 | 37.40 | -1.58% | - |
| Aug 14, 2026 | 38.60 | 38.60 | 37.60 | 38.00 | 38.00 | -1.55% | - |
| Aug 13, 2026 | 38.60 | 39.00 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Aug 12, 2026 | 39.00 | 39.00 | 37.80 | 38.20 | 38.20 | - | - |
| Aug 11, 2026 | 40.40 | 42.00 | 37.60 | 38.20 | 38.20 | -6.37% | 150 |
| Aug 10, 2026 | 43.60 | 43.60 | 40.80 | 40.80 | 40.80 | -5.99% | - |
| Aug 7, 2026 | 43.40 | 44.60 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Aug 6, 2026 | 46.40 | 46.40 | 42.40 | 43.20 | 43.20 | -4.85% | - |
| Aug 5, 2026 | 45.60 | 45.60 | 45.20 | 45.40 | 45.40 | 0.44% | - |
| Aug 4, 2026 | 45.40 | 45.40 | 44.80 | 45.20 | 45.20 | 0.89% | - |
| Aug 3, 2026 | 41.40 | 44.80 | 41.40 | 44.80 | 44.80 | 8.74% | - |
| Jul 31, 2026 | 42.40 | 42.40 | 41.20 | 41.20 | 41.20 | -3.29% | - |
| Jul 30, 2026 | 44.00 | 44.00 | 42.40 | 42.60 | 42.60 | -2.29% | - |
| Jul 29, 2026 | 43.20 | 44.20 | 43.20 | 43.60 | 43.60 | 1.87% | - |
| Jul 28, 2026 | 42.80 | 43.40 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jul 27, 2026 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 3.40% | - |
| Jul 24, 2026 | 41.60 | 41.60 | 41.00 | 41.20 | 41.20 | - | - |
| Jul 23, 2026 | 40.80 | 41.40 | 40.80 | 41.20 | 41.20 | 1.48% | - |
| Jul 22, 2026 | 42.20 | 42.20 | 39.80 | 40.60 | 40.60 | -3.79% | - |
| Jul 21, 2026 | 42.60 | 42.80 | 42.00 | 42.20 | 42.20 | - | - |
| Jul 20, 2026 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Jul 17, 2026 | 44.00 | 44.00 | 42.40 | 43.20 | 43.20 | -0.92% | - |
| Jul 16, 2026 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | 1.87% | 92 |
| Jul 15, 2026 | 50.00 | 50.00 | 42.80 | 42.80 | 42.80 | -13.01% | - |
| Jul 14, 2026 | 51.00 | 51.00 | 48.80 | 49.20 | 49.20 | -2.57% | - |
| Jul 13, 2026 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Jul 10, 2026 | 49.80 | 49.80 | 48.60 | 49.80 | 49.80 | - | - |
| Jul 9, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Jul 8, 2026 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | -1.78% | - |
| Jul 7, 2026 | 49.40 | 50.50 | 49.00 | 50.50 | 50.50 | 1.81% | - |
| Jul 6, 2026 | 48.80 | 50.00 | 48.80 | 49.60 | 49.60 | 1.64% | - |
| Jul 3, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Jul 2, 2026 | 48.40 | 49.00 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 1, 2026 | 46.40 | 48.60 | 46.40 | 48.20 | 48.20 | 4.78% | 11 |
| Jun 30, 2026 | 45.80 | 46.40 | 45.60 | 46.00 | 46.00 | 0.88% | - |
| Jun 29, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| 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% | - |