Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 5.37
+0.26 (5.09%)
At close: Mar 27, 2026
FRA:8QM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.07 | 5.37 | 5.07 | 5.37 | 5.37 | 5.09% | 240 |
| Mar 26, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.00% | - |
| Mar 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.02% | - |
| Mar 24, 2026 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | -1.14% | 240 |
| Mar 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Mar 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Mar 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.45% | - |
| Mar 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.53% | - |
| Mar 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Mar 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| Mar 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.24% | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.65% | - |
| Mar 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.68% | - |
| Mar 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.33% | - |
| Mar 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.57% | - |
| Mar 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.37% | - |
| Mar 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.86% | - |
| Mar 4, 2026 | 5.39 | 5.76 | 5.39 | 5.76 | 5.76 | 0.52% | 158 |
| Mar 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.21% | - |
| Mar 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.02% | - |
| Feb 27, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Feb 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.54% | - |
| Feb 20, 2026 | 6.05 | 6.23 | 6.05 | 6.22 | 6.22 | 3.84% | 319 |
| Feb 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.32% | - |
| Feb 18, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.98% | - |
| Feb 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | - |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Feb 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.34% | - |
| Feb 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.84% | - |
| Feb 10, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.24% | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Feb 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -7.47% | - |
| Feb 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Feb 4, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -4.41% | - |
| Feb 3, 2026 | 6.08 | 6.58 | 6.08 | 6.58 | 6.58 | 7.34% | 5 |
| Feb 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Jan 30, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -1.29% | - |
| Jan 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.49% | - |
| Jan 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.18% | - |
| Jan 27, 2026 | 5.77 | 5.94 | 5.77 | 5.94 | 5.94 | 3.48% | - |
| Jan 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.05% | - |
| Jan 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Jan 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.52% | - |
| Jan 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Jan 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.25% | - |
| Jan 19, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | - |