AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 391.00
-18.80 (-4.59%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:6RV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 383.80 | 422.50 | 383.80 | 422.50 | 422.50 | 8.50% | 147 |
| Jun 25, 2026 | 414.00 | 414.00 | 372.00 | 389.40 | 389.40 | -5.02% | 89 |
| Jun 24, 2026 | 409.60 | 410.00 | 409.60 | 410.00 | 410.00 | 0.32% | 5 |
| Jun 23, 2026 | 396.00 | 416.25 | 396.00 | 408.70 | 408.70 | 0.45% | 118 |
| Jun 22, 2026 | 403.30 | 406.85 | 403.30 | 406.85 | 406.85 | 1.35% | 29 |
| Jun 19, 2026 | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | -3.64% | - |
| Jun 18, 2026 | 422.30 | 430.90 | 401.30 | 416.60 | 416.60 | -0.54% | 48 |
| Jun 17, 2026 | 443.00 | 443.00 | 418.85 | 418.85 | 418.85 | -2.22% | 10 |
| Jun 16, 2026 | 445.05 | 454.25 | 428.35 | 428.35 | 428.35 | -2.90% | 12 |
| Jun 15, 2026 | 440.75 | 441.15 | 440.75 | 441.15 | 441.15 | 3.31% | 20 |
| Jun 12, 2026 | 410.75 | 427.00 | 410.75 | 427.00 | 427.00 | 2.79% | 42 |
| Jun 11, 2026 | 428.60 | 428.60 | 415.40 | 415.40 | 415.40 | -3.70% | 106 |
| Jun 10, 2026 | 444.70 | 444.70 | 431.35 | 431.35 | 431.35 | -4.57% | 1,520 |
| Jun 9, 2026 | 492.00 | 492.00 | 452.00 | 452.00 | 452.00 | -7.36% | 46 |
| Jun 8, 2026 | 478.70 | 487.90 | 478.70 | 487.90 | 487.90 | 1.66% | 10 |
| Jun 5, 2026 | 472.90 | 494.10 | 472.90 | 479.95 | 479.95 | -0.01% | 14 |
| Jun 4, 2026 | 482.85 | 482.85 | 480.00 | 480.00 | 480.00 | -2.45% | 10 |
| Jun 3, 2026 | 516.30 | 516.30 | 488.00 | 492.05 | 492.05 | -4.08% | 81 |
| 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 |