Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 5.81
+0.09 (1.57%)
At close: Jun 26, 2026
FRA:8QM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.57% | - |
| Jun 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | - |
| Jun 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Jun 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | 15 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.20% | - |
| Jun 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.52% | - |
| Jun 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.58% | - |
| Jun 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% | - |
| Jun 15, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% | - |
| Jun 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.21% | - |
| Jun 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | - |
| Jun 10, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.39% | - |
| Jun 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% | - |
| Jun 8, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -3.47% | - |
| Jun 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% | - |
| Jun 4, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.17% | - |
| Jun 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -9.46% | 3 |
| Jun 2, 2026 | 5.73 | 6.45 | 5.73 | 6.45 | 6.45 | 1.26% | 3 |
| Jun 1, 2026 | 5.84 | 6.37 | 5.84 | 6.37 | 6.37 | 8.15% | 74 |
| May 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -7.39% | - |
| May 28, 2026 | 5.75 | 6.36 | 5.75 | 6.36 | 6.36 | 11.19% | 2 |
| May 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.87% | - |
| May 26, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -9.13% | - |
| May 25, 2026 | 5.70 | 6.35 | 5.70 | 6.35 | 6.35 | 0.32% | 2 |
| May 22, 2026 | 5.71 | 6.33 | 5.71 | 6.33 | 6.33 | 1.93% | 4 |
| May 21, 2026 | 5.63 | 6.21 | 5.63 | 6.21 | 6.21 | 8.76% | 4 |
| May 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.96% | - |
| May 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| May 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| May 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% | - |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | - |
| May 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | - |
| May 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.60% | - |
| May 8, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.38% | - |
| May 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.80% | - |
| May 5, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.45% | - |
| May 4, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.06% | - |
| Apr 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% | - |
| Apr 29, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.39% | - |
| Apr 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.27% | - |
| Apr 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | - |
| Apr 24, 2026 | 5.66 | 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% | - |