Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 6.15
-0.09 (-1.44%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:8QM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | - | -1.44% | - |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.97% | - |
| Aug 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Aug 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.69% | - |
| Aug 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.83% | - |
| Aug 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.12% | - |
| Aug 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.49% | - |
| Aug 18, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.28% | - |
| Aug 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.13% | - |
| Aug 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.59% | - |
| Aug 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.45% | - |
| Aug 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.32% | - |
| Aug 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.98% | - |
| Aug 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.21% | - |
| Aug 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.15% | - |
| Aug 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | - |
| Aug 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.54% | - |
| Aug 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.18% | - |
| Jul 31, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.78% | - |
| Jul 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.52% | - |
| Jul 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | - |
| Jul 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.17% | - |
| Jul 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.83% | - |
| Jul 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.79% | - |
| Jul 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | - |
| Jul 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.81% | - |
| Jul 21, 2026 | 6.11 | 6.45 | 6.11 | 6.45 | 6.45 | 5.05% | 25 |
| Jul 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.49% | - |
| Jul 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.82% | - |
| Jul 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Jul 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% | - |
| Jul 14, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -9.64% | - |
| Jul 13, 2026 | 6.17 | 6.74 | 6.17 | 6.74 | 6.74 | 8.36% | 30 |
| Jul 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.71% | - |
| Jul 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.30% | - |
| Jul 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.16% | - |
| Jul 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -9.90% | - |
| Jul 6, 2026 | 6.21 | 6.67 | 6.21 | 6.67 | 6.67 | 12.86% | 762 |
| Jul 3, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 5.91 | 3.69% | - |
| Jul 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.70 | 2.40% | - |
| Jul 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.57 | 0.34% | - |
| Jun 30, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.55 | 1.04% | - |
| Jun 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.49 | -1.03% | - |
| Jun 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.55 | 1.57% | - |
| Jun 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.46 | -1.72% | - |
| Jun 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | -0.68% | - |
| Jun 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | 0.17% | 15 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.59 | 1.74% | - |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.49 | -1.20% | - |