AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 390.40
-7.30 (-1.84%)
Last updated: May 14, 2026, 8:01 AM CET
FRA:6RV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 416.95 | 420.85 | 414.90 | 414.90 | - | 0.35% | - |
| May 12, 2026 | 401.20 | 413.45 | 398.40 | 413.45 | 413.45 | 8.80% | 43 |
| May 11, 2026 | 390.80 | 390.80 | 380.00 | 380.00 | 380.00 | -4.52% | 156 |
| May 8, 2026 | 427.65 | 427.65 | 398.00 | 398.00 | 398.00 | -7.23% | 25 |
| May 7, 2026 | 402.65 | 431.80 | 392.10 | 429.00 | 429.00 | 10.14% | 250 |
| May 6, 2026 | 408.65 | 410.35 | 389.00 | 389.50 | 389.50 | -4.77% | 295 |
| May 5, 2026 | 405.80 | 411.95 | 405.80 | 409.00 | 409.00 | 2.25% | 47 |
| May 4, 2026 | 399.20 | 410.00 | 390.70 | 400.00 | 400.00 | 8.11% | 142 |
| Apr 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.56% | - |
| Apr 29, 2026 | 383.25 | 383.25 | 372.10 | 372.10 | 372.10 | -1.74% | 1 |
| Apr 28, 2026 | 388.90 | 388.90 | 378.70 | 378.70 | 378.70 | -1.99% | 10 |
| Apr 27, 2026 | 376.30 | 386.40 | 376.30 | 386.40 | 386.40 | 0.62% | 138 |
| Apr 24, 2026 | 387.15 | 391.05 | 380.80 | 384.00 | 384.00 | -1.59% | 5,039 |
| Apr 23, 2026 | 404.35 | 404.35 | 390.20 | 390.20 | 390.20 | -4.07% | 40 |
| Apr 22, 2026 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -1.87% | - |
| Apr 21, 2026 | 417.00 | 422.00 | 414.50 | 414.50 | 414.50 | 4.36% | 39 |
| Apr 20, 2026 | 394.90 | 397.20 | 394.90 | 397.20 | 397.20 | -3.24% | 128 |
| Apr 17, 2026 | 393.35 | 410.50 | 393.35 | 410.50 | 410.50 | 3.66% | 70 |
| Apr 16, 2026 | 403.70 | 403.70 | 396.00 | 396.00 | 396.00 | 7.68% | 56 |
| Apr 15, 2026 | 364.75 | 367.75 | 360.00 | 367.75 | 367.75 | 4.46% | 1,020 |
| Apr 14, 2026 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | -1.39% | - |
| Apr 13, 2026 | 332.15 | 357.00 | 332.15 | 357.00 | 357.00 | 6.89% | 239 |
| Apr 10, 2026 | 321.70 | 334.00 | 313.60 | 334.00 | 334.00 | 4.38% | 479 |
| Apr 9, 2026 | 336.45 | 336.45 | 320.00 | 320.00 | 320.00 | -11.94% | 111 |
| Apr 8, 2026 | 371.85 | 376.85 | 363.40 | 363.40 | 363.40 | 5.41% | 379 |
| Apr 7, 2026 | 355.65 | 358.00 | 344.75 | 344.75 | 344.75 | 5.83% | 118 |
| Apr 2, 2026 | 319.00 | 325.75 | 319.00 | 325.75 | 325.75 | -4.18% | 17 |
| Apr 1, 2026 | 345.10 | 348.00 | 339.95 | 339.95 | 339.95 | -1.26% | 53 |
| Mar 31, 2026 | 330.05 | 344.30 | 330.05 | 344.30 | 344.30 | 6.00% | 23 |
| Mar 30, 2026 | 330.10 | 330.10 | 324.00 | 324.80 | 324.80 | -2.61% | 65 |
| Mar 27, 2026 | 341.30 | 341.30 | 332.50 | 333.50 | 333.50 | -3.95% | 89 |
| Mar 26, 2026 | 369.85 | 369.85 | 338.85 | 347.20 | 347.20 | -8.39% | 61 |
| Mar 25, 2026 | 380.45 | 380.45 | 379.00 | 379.00 | 379.00 | -3.37% | 43 |
| Mar 24, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | -1.48% | - |
| Mar 23, 2026 | 371.75 | 406.15 | 369.20 | 398.10 | 398.10 | 5.18% | 117 |
| Mar 20, 2026 | 375.05 | 379.95 | 373.55 | 378.50 | 378.50 | 0.40% | 187 |
| Mar 19, 2026 | 381.10 | 381.20 | 365.00 | 377.00 | 377.00 | -6.27% | 70 |
| Mar 18, 2026 | 401.20 | 402.20 | 401.20 | 402.20 | 402.20 | 1.81% | 70 |
| Mar 17, 2026 | 385.70 | 395.05 | 385.70 | 395.05 | 395.05 | 1.11% | 11 |
| Mar 16, 2026 | 406.20 | 408.70 | 390.70 | 390.70 | 390.70 | -0.85% | 22 |
| 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 |