Appear ASA (FRA:69R)
Germany · Delayed Price · Currency is EUR 3.820
-0.010 (-0.26%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:69R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | - | - | - |
| 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% | - |
| Aug 12, 2026 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | -1.66% | - |
| Aug 11, 2026 | 4.22 | 4.23 | 4.21 | 4.21 | 4.21 | -0.71% | - |
| Aug 10, 2026 | 4.06 | 4.25 | 4.06 | 4.24 | 4.24 | 2.66% | - |
| Aug 7, 2026 | 4.04 | 4.16 | 4.04 | 4.13 | 4.13 | 1.72% | - |
| Aug 6, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | - | - |
| Aug 5, 2026 | 4.01 | 4.09 | 4.01 | 4.06 | 4.06 | - | - |
| Aug 4, 2026 | 3.82 | 4.06 | 3.82 | 4.06 | 4.06 | 4.37% | - |
| Aug 3, 2026 | 3.66 | 3.91 | 3.66 | 3.89 | 3.89 | 4.57% | - |
| Jul 31, 2026 | 3.67 | 3.85 | 3.67 | 3.72 | 3.72 | 0.81% | 990 |
| Jul 30, 2026 | 3.61 | 3.76 | 3.61 | 3.69 | 3.69 | - | 500 |
| Jul 29, 2026 | 3.62 | 3.78 | 3.62 | 3.69 | 3.69 | -0.27% | - |
| Jul 28, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -2.12% | - |
| Jul 27, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -0.53% | - |
| Jul 24, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | -1.04% | - |
| Jul 23, 2026 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | - |
| Jul 22, 2026 | 3.73 | 3.86 | 3.73 | 3.86 | 3.86 | 1.58% | - |
| Jul 21, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 0.26% | - |
| Jul 20, 2026 | 3.69 | 3.79 | 3.69 | 3.79 | 3.79 | 1.34% | - |
| Jul 17, 2026 | 3.74 | 3.83 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jul 16, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -0.78% | - |
| Jul 15, 2026 | 3.87 | 3.91 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Jul 14, 2026 | 3.96 | 4.06 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Jul 13, 2026 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | -2.43% | - |
| Jul 10, 2026 | 4.16 | 4.18 | 4.11 | 4.11 | 4.11 | -3.75% | - |
| Jul 9, 2026 | 4.08 | 4.27 | 4.08 | 4.27 | 4.27 | 3.39% | - |
| Jul 8, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 1.98% | - |
| Jul 7, 2026 | 4.25 | 4.37 | 4.05 | 4.05 | 4.05 | -6.68% | - |
| Jul 6, 2026 | 6.38 | 6.38 | 4.34 | 4.34 | 4.34 | -33.23% | - |
| Jul 3, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 0.62% | - |
| Jul 2, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 1.89% | - |
| Jul 1, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.94% | - |
| Jun 30, 2026 | 6.22 | 6.40 | 6.22 | 6.40 | 6.40 | 0.95% | - |
| Jun 29, 2026 | 6.18 | 6.34 | 6.18 | 6.34 | 6.34 | 1.93% | - |
| Jun 26, 2026 | 6.34 | 6.40 | 6.22 | 6.22 | 6.22 | -3.12% | - |
| Jun 25, 2026 | 6.36 | 6.46 | 6.36 | 6.42 | 6.42 | -0.62% | - |
| Jun 24, 2026 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | -0.31% | - |
| Jun 23, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | -1.82% | - |
| Jun 22, 2026 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 1.54% | - |
| Jun 19, 2026 | 6.52 | 6.58 | 6.50 | 6.50 | 6.50 | -2.69% | - |
| Jun 18, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | -0.30% | - |