AppLovin Corporation (FRA:6RV0)
Germany · Delayed Price · Currency is EUR 7.90
+0.20 (2.60%)
At close: Nov 13, 2026
FRA:6RV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.90 | 8.45 | 7.90 | 7.90 | 7.90 | 2.60% | 620 |
| Nov 12, 2026 | 8.00 | 8.55 | 7.70 | 7.70 | 7.70 | -1.28% | 1,230 |
| Nov 11, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | 6.12% | - |
| Nov 10, 2026 | 8.05 | 8.60 | 7.35 | 7.35 | 7.35 | -5.77% | 800 |
| Nov 9, 2026 | 7.75 | 8.30 | 7.75 | 7.80 | 7.80 | 5.41% | 4,330 |
| Nov 6, 2026 | 6.90 | 7.75 | 6.90 | 7.40 | 7.40 | 10.45% | 170 |
| Nov 5, 2026 | 6.35 | 7.10 | 6.35 | 6.70 | 6.70 | 42.55% | 250 |
| Nov 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Nov 3, 2026 | 4.40 | 4.72 | 4.40 | 4.72 | 4.72 | 4.89% | - |
| Nov 2, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | -7.02% | - |
| Oct 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Oct 29, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -12.50% | - |
| Oct 28, 2026 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 10.89% | 20 |
| Oct 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Oct 26, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Oct 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 21, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 16, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | 50 |
| Oct 15, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | -0.95% | - |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -12.50% | - |
| Oct 12, 2026 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | 10.09% | 250 |
| Oct 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Oct 7, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -13.93% | - |
| Oct 6, 2026 | 5.50 | 6.10 | 5.50 | 6.10 | 6.10 | 16.19% | 40 |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Oct 2, 2026 | 5.45 | 5.45 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Oct 1, 2026 | 5.65 | 5.65 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Sep 30, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.88% | 200 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Sep 25, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 24, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 23, 2026 | 6.30 | 6.35 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Sep 22, 2026 | 6.30 | 6.95 | 6.15 | 6.15 | 6.15 | -0.81% | 280 |
| Sep 21, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.98% | - |
| Sep 18, 2026 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Sep 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 15, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 14, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 6.78% | - |
| Sep 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Sep 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 9, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 8, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Sep 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |