Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 5.29
-0.03 (-0.56%)
At close: Nov 28, 2025
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | - |
| Oct 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.12% | - |
| Oct 22, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Oct 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -7.19% | - |
| Oct 20, 2025 | 5.09 | 5.56 | 5.09 | 5.56 | 5.56 | 9.66% | 6 |
| Oct 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.80% | - |
| Oct 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Oct 14, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.55% | - |
| Oct 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.28% | - |
| Oct 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Oct 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% | - |
| Oct 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.10% | - |
| Oct 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Oct 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Oct 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Sep 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.12% | - |
| Sep 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% | - |
| Sep 26, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.81% | - |
| Sep 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | - |
| Sep 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Sep 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | - |