AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 518.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:01 AM CET
FRA:6RV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 519.30 | 528.70 | 513.00 | 513.00 | 513.00 | -2.17% | 70 |
| Jun 1, 2026 | 535.00 | 535.00 | 524.40 | 524.40 | 524.40 | 0.33% | 452 |
| May 29, 2026 | 512.40 | 525.60 | 506.00 | 522.70 | 522.70 | 1.50% | 206 |
| May 28, 2026 | 485.45 | 515.00 | 485.45 | 515.00 | 515.00 | 3.83% | 378 |
| May 27, 2026 | 439.85 | 496.00 | 439.85 | 496.00 | 496.00 | 9.65% | 62 |
| May 26, 2026 | 419.00 | 452.35 | 417.00 | 452.35 | 452.35 | 8.22% | 31 |
| May 25, 2026 | 414.95 | 421.55 | 414.95 | 418.00 | 418.00 | -0.14% | 30 |
| May 22, 2026 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | -1.53% | 41 |
| May 21, 2026 | 410.85 | 425.10 | 409.75 | 425.10 | 425.10 | 5.20% | 41 |
| May 20, 2026 | 407.80 | 407.80 | 404.10 | 404.10 | 404.10 | -1.32% | 135 |
| May 19, 2026 | 415.60 | 415.60 | 409.50 | 409.50 | 409.50 | -4.93% | 25 |
| May 18, 2026 | 425.55 | 430.75 | 425.55 | 430.75 | 430.75 | -0.98% | 18 |
| May 15, 2026 | 409.90 | 435.00 | 407.15 | 435.00 | 435.00 | 10.32% | 278 |
| May 14, 2026 | 386.65 | 394.30 | 386.65 | 394.30 | 394.30 | -0.35% | 5 |
| May 13, 2026 | 417.35 | 417.35 | 393.50 | 395.70 | 395.70 | -4.29% | 11 |
| 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 |