AppLovin Corporation (FRA:6RV)
Germany · Delayed Price · Currency is EUR 372.05
+11.75 (3.26%)
At close: Nov 13, 2026
FRA:6RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 353.50 | 372.05 | 353.50 | 372.05 | 372.05 | 3.26% | 18 |
| Nov 12, 2026 | 357.30 | 360.30 | 357.30 | 360.30 | 360.30 | -0.78% | 60 |
| Nov 11, 2026 | 350.65 | 363.15 | 350.65 | 363.15 | 363.15 | 5.43% | - |
| Nov 10, 2026 | 359.80 | 362.70 | 344.45 | 344.45 | 344.45 | -4.21% | 158 |
| Nov 9, 2026 | 353.75 | 359.65 | 349.00 | 359.60 | 359.60 | 1.14% | 1,115 |
| Nov 6, 2026 | 310.25 | 355.55 | 309.25 | 355.55 | 355.55 | 12.86% | 1,152 |
| Nov 5, 2026 | 290.15 | 320.85 | 283.00 | 315.05 | 315.05 | 29.57% | 1,173 |
| Nov 4, 2026 | 216.00 | 243.15 | 216.00 | 243.15 | 243.15 | 12.34% | 30 |
| Nov 3, 2026 | 201.75 | 216.45 | 201.75 | 216.45 | 216.45 | 5.79% | 15 |
| Nov 2, 2026 | 210.65 | 210.65 | 204.60 | 204.60 | 204.60 | -0.90% | 55 |
| Oct 30, 2026 | 220.10 | 220.45 | 204.90 | 206.45 | 206.45 | -10.65% | 157 |
| Oct 29, 2026 | 230.95 | 231.85 | 228.50 | 231.05 | 231.05 | -0.58% | 27 |
| Oct 28, 2026 | 236.40 | 236.40 | 232.40 | 232.40 | 232.40 | -0.77% | - |
| Oct 27, 2026 | 235.10 | 235.10 | 231.10 | 234.20 | 234.20 | 1.54% | 23 |
| Oct 26, 2026 | 232.20 | 232.20 | 230.65 | 230.65 | 230.65 | -0.80% | - |
| Oct 23, 2026 | 234.00 | 235.00 | 232.50 | 232.50 | 232.50 | -1.11% | 47 |
| Oct 22, 2026 | 235.80 | 238.50 | 235.10 | 235.10 | 235.10 | -1.71% | 30 |
| Oct 21, 2026 | 242.80 | 242.80 | 238.50 | 239.20 | 239.20 | -3.26% | 63 |
| Oct 20, 2026 | 239.20 | 247.25 | 238.85 | 247.25 | 247.25 | 4.77% | 10 |
| Oct 19, 2026 | 239.05 | 239.05 | 236.00 | 236.00 | 236.00 | -0.25% | - |
| Oct 16, 2026 | 247.35 | 249.00 | 236.60 | 236.60 | 236.60 | -4.40% | 80 |
| Oct 15, 2026 | 229.15 | 248.45 | 229.15 | 247.50 | 247.50 | 3.80% | 34 |
| Oct 14, 2026 | 241.60 | 241.60 | 238.45 | 238.45 | 238.45 | -1.89% | 20 |
| Oct 13, 2026 | 239.40 | 243.05 | 239.40 | 243.05 | 243.05 | -0.39% | 40 |
| Oct 12, 2026 | 246.80 | 251.30 | 244.00 | 244.00 | 244.00 | -2.26% | 38 |
| Oct 9, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | -0.14% | - |
| Oct 8, 2026 | 248.45 | 250.00 | 247.00 | 250.00 | 250.00 | 1.79% | 7 |
| Oct 7, 2026 | 246.65 | 250.50 | 245.25 | 245.60 | 245.60 | -1.96% | 42 |
| Oct 6, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.66% | - |
| Oct 5, 2026 | 239.05 | 248.85 | 239.05 | 248.85 | 248.85 | 2.56% | 6 |
| Oct 2, 2026 | 248.55 | 252.90 | 239.00 | 242.65 | 242.65 | -3.13% | 209 |
| Oct 1, 2026 | 257.05 | 260.80 | 250.50 | 250.50 | 250.50 | -4.57% | 21 |
| Sep 30, 2026 | 268.95 | 269.65 | 262.50 | 262.50 | 262.50 | -4.42% | 85 |
| Sep 29, 2026 | 269.50 | 274.65 | 269.50 | 274.65 | 274.65 | -0.13% | 15 |
| Sep 28, 2026 | 271.55 | 275.00 | 271.55 | 275.00 | 275.00 | -0.97% | 25 |
| Sep 25, 2026 | 273.65 | 277.70 | 273.65 | 277.70 | 277.70 | 2.34% | 19 |
| Sep 24, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | -2.06% | - |
| Sep 23, 2026 | 286.25 | 286.25 | 270.25 | 277.05 | 277.05 | -2.76% | 172 |
| Sep 22, 2026 | 285.95 | 292.15 | 284.90 | 284.90 | 284.90 | -1.08% | 57 |
| Sep 21, 2026 | 270.20 | 288.00 | 270.20 | 288.00 | 288.00 | 5.69% | 49 |
| Sep 18, 2026 | 280.25 | 280.25 | 272.25 | 272.50 | 272.50 | -5.94% | 15 |
| Sep 17, 2026 | 286.45 | 289.70 | 286.45 | 289.70 | 289.70 | 0.99% | 69 |
| Sep 16, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | 0.33% | - |
| Sep 15, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 3.49% | - |
| 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 |