AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 276.25
-3.75 (-1.34%)
Last updated: Sep 14, 2026, 9:29 AM CET
FRA:6RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 274.80 | 276.25 | 274.80 | 276.25 | 276.25 | -1.34% | 6 |
| Sep 11, 2026 | 271.70 | 280.00 | 271.70 | 280.00 | 280.00 | 6.89% | 40 |
| Sep 10, 2026 | 262.20 | 262.20 | 261.95 | 261.95 | 261.95 | -2.00% | 5 |
| Sep 9, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -1.57% | - |
| Sep 8, 2026 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | -1.29% | - |
| Sep 7, 2026 | 273.70 | 279.00 | 273.70 | 275.10 | 275.10 | -0.54% | 57 |
| Sep 4, 2026 | 268.60 | 276.60 | 268.10 | 276.60 | 276.60 | -0.41% | 26 |
| Sep 3, 2026 | 273.10 | 277.75 | 273.10 | 277.75 | 277.75 | 1.09% | 2 |
| Sep 2, 2026 | 266.35 | 274.75 | 266.35 | 274.75 | 274.75 | 2.69% | 7 |
| Sep 1, 2026 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | -0.50% | - |
| Aug 31, 2026 | 272.00 | 272.00 | 268.90 | 268.90 | 268.90 | -3.17% | 23 |
| Aug 28, 2026 | 267.00 | 281.00 | 267.00 | 277.70 | 277.70 | 4.93% | 92 |
| Aug 27, 2026 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | 0.49% | - |
| Aug 26, 2026 | 263.90 | 264.00 | 263.35 | 263.35 | 263.35 | 3.05% | 233 |
| Aug 25, 2026 | 255.70 | 255.70 | 255.55 | 255.55 | 255.55 | -0.23% | 10 |
| Aug 24, 2026 | 258.05 | 258.05 | 256.15 | 256.15 | 256.15 | -0.85% | 14 |
| Aug 21, 2026 | 262.90 | 266.00 | 258.35 | 258.35 | 258.35 | -2.99% | 80 |
| Aug 20, 2026 | 268.80 | 270.00 | 265.30 | 266.30 | 266.30 | 1.78% | 116 |
| Aug 19, 2026 | 261.70 | 261.70 | 261.65 | 261.65 | 261.65 | -3.22% | 10 |
| Aug 18, 2026 | 264.70 | 270.35 | 264.70 | 270.35 | 270.35 | 1.33% | 166 |
| Aug 17, 2026 | 275.40 | 275.40 | 266.80 | 266.80 | 266.80 | -3.33% | 471 |
| Aug 14, 2026 | 270.35 | 276.75 | 270.35 | 276.00 | 276.00 | 2.01% | 24 |
| Aug 13, 2026 | 263.20 | 272.00 | 263.20 | 270.55 | 270.55 | 1.33% | 223 |
| Aug 12, 2026 | 278.00 | 278.50 | 267.00 | 267.00 | 267.00 | -2.96% | 98 |
| Aug 11, 2026 | 292.10 | 292.10 | 275.15 | 275.15 | 275.15 | -6.98% | 287 |
| Aug 10, 2026 | 301.00 | 302.40 | 294.55 | 295.80 | 295.80 | -1.92% | 213 |
| Aug 7, 2026 | 292.00 | 302.55 | 292.00 | 301.60 | 301.60 | 4.00% | 132 |
| Aug 6, 2026 | 303.10 | 309.95 | 288.55 | 290.00 | 290.00 | -24.10% | 238 |
| Aug 5, 2026 | 365.95 | 382.10 | 365.95 | 382.10 | 382.10 | 5.36% | 330 |
| Aug 4, 2026 | 356.25 | 362.65 | 351.25 | 362.65 | 362.65 | 4.48% | 240 |
| Aug 3, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | 2.25% | - |
| Jul 31, 2026 | 353.60 | 353.60 | 339.45 | 339.45 | 339.45 | -2.30% | 11 |
| Jul 30, 2026 | 348.65 | 350.00 | 347.45 | 347.45 | 347.45 | -4.23% | 60 |
| Jul 29, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | -1.91% | - |
| Jul 28, 2026 | 361.25 | 369.85 | 354.15 | 369.85 | 369.85 | 3.77% | 20 |
| Jul 27, 2026 | 350.95 | 356.40 | 350.95 | 356.40 | 356.40 | 4.72% | 62 |
| Jul 24, 2026 | 347.35 | 350.50 | 340.35 | 340.35 | 340.35 | -2.55% | 7 |
| Jul 23, 2026 | 358.30 | 358.30 | 349.25 | 349.25 | 349.25 | -6.77% | 13 |
| Jul 22, 2026 | 371.25 | 374.60 | 371.25 | 374.60 | 374.60 | -0.07% | 4 |
| Jul 21, 2026 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | 0.32% | - |
| Jul 20, 2026 | 373.65 | 373.65 | 373.65 | 373.65 | 373.65 | 0.99% | 5 |
| Jul 17, 2026 | 366.95 | 370.00 | 366.95 | 370.00 | 370.00 | -3.90% | 40 |
| Jul 16, 2026 | 392.55 | 394.75 | 383.50 | 385.00 | 385.00 | -2.83% | 139 |
| Jul 15, 2026 | 392.25 | 396.20 | 392.25 | 396.20 | 396.20 | 0.18% | 10 |
| Jul 14, 2026 | 387.20 | 395.50 | 384.45 | 395.50 | 395.50 | 1.20% | 17 |
| Jul 13, 2026 | 441.70 | 441.70 | 390.80 | 390.80 | 390.80 | -12.37% | 43 |
| Jul 10, 2026 | 449.40 | 453.80 | 445.95 | 445.95 | 445.95 | -2.56% | 30 |
| Jul 9, 2026 | 457.65 | 457.65 | 457.65 | 457.65 | 457.65 | 0.13% | - |
| Jul 8, 2026 | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | -4.58% | - |
| Jul 7, 2026 | 471.60 | 479.00 | 471.60 | 479.00 | 479.00 | 3.51% | 7 |