Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 5.32
-0.05 (-0.93%)
Last updated: Jan 6, 2026, 9:10 AM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.63% | 500 |
| Jan 8, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 2.79% | - |
| Jan 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.94% | - |
| Jan 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.93% | - |
| Jan 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% | - |
| Jan 2, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 3.46% | - |
| Dec 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Dec 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 140 |
| Dec 23, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% | - |
| Dec 22, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -2.09% | 260 |
| Dec 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% | - |
| Dec 18, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.13% | - |
| Dec 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | - |
| Dec 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| Dec 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Dec 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Dec 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | - |
| Dec 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.42% | - |
| Dec 8, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.56% | - |
| Dec 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | - |
| Dec 4, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Dec 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% | - |
| Dec 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.95% | - |
| Dec 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | - |
| Nov 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Nov 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.53% | - |
| Nov 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.10% | - |
| Nov 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.35% | - |
| Nov 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.96% | - |
| Nov 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Nov 19, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | - |
| Nov 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Nov 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Nov 13, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Nov 12, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% | - |
| Nov 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Nov 7, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.65% | - |
| Nov 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Nov 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.13% | - |
| Nov 4, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | - |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | - |
| Oct 31, 2025 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 1.70% | - |
| Oct 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| Oct 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Oct 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.36% | - |
| Oct 27, 2025 | 5.19 | 5.50 | 5.19 | 5.50 | 5.50 | 5.97% | 22 |