Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 6.00
-0.22 (-3.54%)
Last updated: Feb 23, 2026, 8:04 AM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.88% | - |
| Jan 14, 2026 | 5.64 | 5.93 | 5.64 | 5.93 | 5.93 | 3.67% | 2 |
| Jan 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Jan 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.03% | - |
| 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% | - |