AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 365.20
+23.20 (6.78%)
At close: Feb 20, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 362.80 | 374.60 | 359.10 | 365.20 | 365.20 | 6.78% | 215 |
| Feb 19, 2026 | 342.10 | 348.05 | 342.00 | 342.00 | 342.00 | 0.04% | 137 |
| Feb 18, 2026 | 317.25 | 341.85 | 317.25 | 341.85 | 341.85 | 7.57% | 80 |
| Feb 17, 2026 | 323.30 | 327.50 | 317.80 | 317.80 | 317.80 | -3.64% | 113 |
| Feb 16, 2026 | 328.50 | 336.45 | 328.50 | 329.80 | 329.80 | 3.24% | 275 |
| Feb 13, 2026 | 300.45 | 319.45 | 300.45 | 319.45 | 319.45 | 3.55% | 217 |
| Feb 12, 2026 | 356.60 | 366.25 | 308.50 | 308.50 | 308.50 | -20.39% | 818 |
| Feb 11, 2026 | 396.30 | 397.25 | 373.10 | 387.50 | 387.50 | -2.39% | 201 |
| Feb 10, 2026 | 395.85 | 404.65 | 394.90 | 397.00 | 397.00 | 3.66% | 341 |
| Feb 9, 2026 | 355.85 | 383.00 | 355.85 | 383.00 | 383.00 | 11.01% | 149 |
| Feb 6, 2026 | 312.55 | 345.00 | 312.55 | 345.00 | 345.00 | 7.86% | 188 |
| Feb 5, 2026 | 327.00 | 340.70 | 307.10 | 319.85 | 319.85 | -1.17% | 231 |
| Feb 4, 2026 | 389.75 | 389.75 | 323.65 | 323.65 | 323.65 | -15.95% | 449 |
| Feb 3, 2026 | 409.70 | 418.00 | 379.95 | 385.05 | 385.05 | -8.32% | 352 |
| Feb 2, 2026 | 387.05 | 420.00 | 385.75 | 420.00 | 420.00 | 4.99% | 106 |
| Jan 30, 2026 | 462.45 | 475.85 | 400.05 | 400.05 | 400.05 | -15.65% | 2,756 |
| Jan 29, 2026 | 453.60 | 474.25 | 453.60 | 474.25 | 474.25 | 3.89% | 250 |
| Jan 28, 2026 | 454.95 | 462.90 | 454.95 | 456.50 | 456.50 | 0.53% | 163 |
| Jan 27, 2026 | 451.55 | 457.75 | 451.00 | 454.10 | 454.10 | 0.51% | 81 |
| Jan 26, 2026 | 436.85 | 462.00 | 436.85 | 451.80 | 451.80 | 1.99% | 315 |
| Jan 23, 2026 | 443.65 | 443.65 | 433.35 | 443.00 | 443.00 | 0.11% | 109 |
| Jan 22, 2026 | 454.60 | 467.60 | 439.50 | 442.50 | 442.50 | -2.80% | 649 |
| Jan 21, 2026 | 483.10 | 483.10 | 455.25 | 455.25 | 455.25 | -5.63% | 298 |
| Jan 20, 2026 | 463.95 | 482.40 | 426.95 | 482.40 | 482.40 | 2.42% | 342 |
| Jan 19, 2026 | 472.55 | 475.60 | 468.90 | 471.00 | 471.00 | -5.80% | 118 |
| Jan 16, 2026 | 529.00 | 529.00 | 500.00 | 500.00 | 500.00 | -3.21% | 51 |
| Jan 15, 2026 | 528.80 | 538.90 | 516.60 | 516.60 | 516.60 | -0.37% | 47 |
| Jan 14, 2026 | 566.40 | 571.00 | 516.00 | 518.50 | 518.50 | -7.33% | 295 |
| Jan 13, 2026 | 559.30 | 559.50 | 559.30 | 559.50 | 559.50 | 1.86% | 4 |
| Jan 12, 2026 | 548.40 | 554.20 | 537.20 | 549.30 | 549.30 | -0.22% | 54 |
| Jan 9, 2026 | 525.50 | 550.50 | 525.20 | 550.50 | 550.50 | 2.95% | 29 |
| Jan 8, 2026 | 531.40 | 540.80 | 531.40 | 534.70 | 534.70 | 1.36% | 42 |
| Jan 7, 2026 | 522.20 | 527.50 | 518.30 | 527.50 | 527.50 | -0.26% | 90 |
| Jan 6, 2026 | 538.70 | 538.70 | 510.00 | 528.90 | 528.90 | -3.10% | 171 |
| Jan 5, 2026 | 534.90 | 548.50 | 522.00 | 545.80 | 545.80 | 2.54% | 297 |
| Jan 2, 2026 | 585.90 | 589.40 | 526.10 | 532.30 | 532.30 | -11.03% | 111 |
| Dec 30, 2025 | 588.00 | 598.30 | 588.00 | 598.30 | 598.30 | 2.41% | 42 |
| Dec 29, 2025 | 609.30 | 609.30 | 579.00 | 584.20 | 584.20 | -6.17% | 50 |
| Dec 23, 2025 | 617.10 | 622.60 | 617.10 | 622.60 | 622.60 | -0.56% | 5 |
| Dec 22, 2025 | 619.80 | 626.70 | 619.80 | 626.10 | 626.10 | 2.05% | 52 |
| Dec 19, 2025 | 591.20 | 613.50 | 591.20 | 613.50 | 613.50 | 3.98% | 35 |
| Dec 18, 2025 | 559.20 | 595.00 | 559.20 | 590.00 | 590.00 | 0.91% | 42 |
| Dec 17, 2025 | 577.60 | 591.50 | 577.60 | 584.70 | 584.70 | 4.41% | 54 |
| Dec 16, 2025 | 560.50 | 573.00 | 560.00 | 560.00 | 560.00 | -0.37% | 83 |
| Dec 15, 2025 | 572.30 | 586.40 | 562.10 | 562.10 | 562.10 | -3.87% | 57 |
| Dec 12, 2025 | 615.20 | 618.10 | 575.50 | 584.70 | 584.70 | -4.43% | 105 |
| Dec 11, 2025 | 584.60 | 611.80 | 584.60 | 611.80 | 611.80 | 2.26% | 124 |
| Dec 10, 2025 | 625.90 | 626.10 | 598.30 | 598.30 | 598.30 | -3.50% | 204 |
| Dec 9, 2025 | 589.50 | 620.00 | 589.50 | 620.00 | 620.00 | 2.65% | 33 |
| Dec 8, 2025 | 593.10 | 604.00 | 593.10 | 604.00 | 604.00 | 2.25% | 95 |