American Public Education, Inc. (FRA:51A)
Germany · Delayed Price · Currency is EUR 42.60
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:51A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.00 | 43.00 | 42.40 | 42.60 | 42.60 | - | 550 |
| Oct 22, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 2.40% | - |
| Oct 21, 2026 | 42.60 | 42.60 | 41.40 | 41.60 | 41.60 | -1.89% | - |
| Oct 20, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Oct 19, 2026 | 43.20 | 43.40 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 16, 2026 | 43.20 | 43.20 | 42.60 | 42.80 | 42.80 | - | - |
| Oct 15, 2026 | 42.40 | 43.60 | 42.40 | 42.80 | 42.80 | 1.90% | - |
| Oct 14, 2026 | 42.60 | 42.60 | 41.80 | 42.00 | 42.00 | -0.47% | - |
| Oct 13, 2026 | 42.40 | 42.60 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Oct 12, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Oct 9, 2026 | 42.00 | 42.00 | 41.60 | 41.80 | 41.80 | 0.48% | - |
| Oct 8, 2026 | 40.60 | 41.80 | 40.40 | 41.60 | 41.60 | 4.00% | - |
| Oct 7, 2026 | 40.60 | 40.60 | 39.80 | 40.00 | 40.00 | - | - |
| Oct 6, 2026 | 39.00 | 40.00 | 38.80 | 40.00 | 40.00 | 3.63% | - |
| Oct 5, 2026 | 38.60 | 39.00 | 38.40 | 38.60 | 38.60 | 2.66% | - |
| Oct 2, 2026 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | 1.08% | - |
| Oct 1, 2026 | 36.80 | 38.20 | 36.80 | 37.20 | 37.20 | 2.76% | - |
| Sep 30, 2026 | 35.60 | 36.40 | 35.60 | 36.20 | 36.20 | 2.26% | - |
| Sep 29, 2026 | 35.20 | 35.60 | 35.00 | 35.40 | 35.40 | 1.14% | - |
| Sep 28, 2026 | 36.00 | 36.00 | 34.80 | 35.00 | 35.00 | -1.69% | - |
| Sep 25, 2026 | 37.00 | 37.00 | 35.20 | 35.60 | 35.60 | -2.73% | - |
| Sep 24, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 3.39% | - |
| Sep 23, 2026 | 35.00 | 35.80 | 34.00 | 35.40 | 35.40 | 2.91% | 550 |
| Sep 22, 2026 | 37.40 | 37.40 | 34.40 | 34.40 | 34.40 | -7.03% | - |
| Sep 21, 2026 | 37.60 | 37.60 | 36.40 | 37.00 | 37.00 | - | - |
| Sep 18, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Sep 17, 2026 | 38.20 | 38.40 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 16, 2026 | 38.20 | 38.20 | 37.40 | 37.80 | 37.80 | 0.53% | - |
| Sep 15, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Sep 14, 2026 | 38.40 | 38.40 | 37.00 | 37.40 | 37.40 | -0.53% | - |
| Sep 11, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 10, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Sep 9, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 8, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Sep 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 4, 2026 | 38.40 | 38.40 | 37.80 | 38.20 | 38.20 | - | - |
| Sep 3, 2026 | 38.80 | 38.80 | 38.00 | 38.20 | 38.20 | -1.04% | - |
| Sep 2, 2026 | 39.00 | 39.00 | 38.20 | 38.60 | 38.60 | - | - |
| Sep 1, 2026 | 38.80 | 38.80 | 38.00 | 38.60 | 38.60 | 1.05% | - |
| Aug 31, 2026 | 39.20 | 39.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 28, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 27, 2026 | 38.80 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | - |
| Aug 26, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| 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% | - |