Appear ASA (FRA:69R)
Germany · Delayed Price · Currency is EUR 2.840
-0.150 (-5.02%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:69R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -5.02% | 1,000 |
| Oct 22, 2026 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -1.97% | - |
| Oct 21, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Oct 20, 2026 | 3.24 | 3.24 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Oct 19, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.15% | - |
| Oct 16, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | - |
| Oct 15, 2026 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | -0.97% | - |
| Oct 14, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 3.00% | - |
| Oct 13, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 1,000 |
| Oct 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.96% | - |
| Oct 2, 2026 | 3.02 | 3.03 | 2.99 | 3.03 | 3.03 | 0.66% | - |
| Oct 1, 2026 | 2.97 | 3.01 | 2.96 | 3.01 | 3.01 | 0.67% | - |
| Sep 30, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -1.32% | - |
| Sep 29, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | - | - |
| Sep 28, 2026 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | 1.00% | - |
| Sep 25, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.66% | - |
| Sep 24, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 23, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -2.88% | - |
| Sep 22, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | - | - |
| Sep 21, 2026 | 3.22 | 3.25 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Sep 18, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.29% | - |
| Sep 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Sep 16, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 2.64% | - |
| Sep 15, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -3.19% | - |
| Sep 14, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.49% | - |
| Sep 11, 2026 | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | 0.63% | - |
| Sep 10, 2026 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | -4.78% | - |
| Sep 9, 2026 | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -2.62% | - |
| Sep 8, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | - |
| Sep 7, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -2.01% | - |
| Sep 4, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| Sep 3, 2026 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -2.23% | - |
| Sep 2, 2026 | 3.72 | 3.72 | 3.59 | 3.59 | 3.59 | -5.53% | - |
| Sep 1, 2026 | 3.77 | 3.81 | 3.77 | 3.80 | 3.80 | 0.26% | - |
| Aug 31, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.30% | - |
| Aug 28, 2026 | 3.86 | 3.92 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Aug 27, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.52% | - |
| Aug 26, 2026 | 3.82 | 3.83 | 3.80 | 3.83 | 3.83 | 0.79% | - |
| Aug 25, 2026 | 3.78 | 3.87 | 3.78 | 3.80 | 3.80 | 0.53% | - |
| Aug 24, 2026 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Aug 21, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | - |
| Aug 20, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Aug 19, 2026 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Aug 18, 2026 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Aug 14, 2026 | 4.09 | 4.14 | 4.05 | 4.14 | 4.14 | -0.72% | - |
| Aug 13, 2026 | 4.04 | 4.17 | 4.04 | 4.17 | 4.17 | 0.72% | - |