AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 394.05
+9.05 (2.35%)
At close: Mar 13, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 384.95 | 394.05 | 384.95 | 394.05 | 394.05 | 2.35% | 10 |
| Mar 12, 2026 | 390.00 | 399.30 | 385.00 | 385.00 | 385.00 | -2.61% | 154 |
| Mar 11, 2026 | 409.65 | 409.65 | 395.30 | 395.30 | 395.30 | -4.27% | 43 |
| Mar 10, 2026 | 449.65 | 449.65 | 406.20 | 412.95 | 412.95 | -5.77% | 209 |
| Mar 9, 2026 | 413.85 | 438.25 | 413.85 | 438.25 | 438.25 | 2.98% | 293 |
| Mar 6, 2026 | 443.95 | 445.40 | 425.55 | 425.55 | 425.55 | -0.87% | 343 |
| Mar 5, 2026 | 416.00 | 435.00 | 411.75 | 429.30 | 429.30 | 5.90% | 282 |
| Mar 4, 2026 | 369.05 | 408.00 | 369.05 | 405.40 | 405.40 | 12.16% | 75 |
| Mar 3, 2026 | 357.70 | 361.45 | 357.70 | 361.45 | 361.45 | 3.45% | 4 |
| Mar 2, 2026 | 352.35 | 352.35 | 349.40 | 349.40 | 349.40 | -6.34% | 90 |
| Feb 27, 2026 | 376.30 | 376.30 | 359.00 | 373.05 | 373.05 | -0.57% | 85 |
| Feb 26, 2026 | 352.90 | 377.00 | 351.25 | 375.20 | 375.20 | 5.10% | 287 |
| Feb 25, 2026 | 335.90 | 360.10 | 335.90 | 357.00 | 357.00 | 11.01% | 172 |
| Feb 24, 2026 | 321.65 | 321.65 | 312.55 | 321.60 | 321.60 | -0.77% | 52 |
| Feb 23, 2026 | 345.20 | 345.20 | 321.20 | 324.10 | 324.10 | -11.25% | 76 |
| 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 |