Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 5.66
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:8QM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | - |
| Apr 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.83% | - |
| Apr 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Apr 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | - |
| Apr 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Apr 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Apr 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.91% | - |
| Apr 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.84% | - |
| Apr 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.23% | - |
| Apr 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 3.44% | - |
| Apr 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.75% | - |
| Apr 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Apr 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | - |
| Apr 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% | - |
| Apr 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.87% | - |
| Mar 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.75% | - |
| Mar 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -9.59% | - |
| 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% | - |