Apator S.A. (FRA:8QM)
Germany · Delayed Price · Currency is EUR 5.66
-0.06 (-1.05%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:8QM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.05% | 3,050 |
| Oct 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.88% | - |
| Oct 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Oct 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.25% | - |
| Oct 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Oct 16, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -6.50% | - |
| Oct 15, 2026 | 5.54 | 6.11 | 5.54 | 6.00 | 6.00 | 11.11% | 3,050 |
| Oct 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% | - |
| Oct 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.44% | - |
| Oct 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Oct 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.42% | - |
| Oct 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.71% | - |
| Oct 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.72% | - |
| Oct 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.27% | - |
| Oct 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% | - |
| Oct 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.04% | - |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% | - |
| Sep 25, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.92% | - |
| Sep 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.17% | - |
| Sep 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | - |
| Sep 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.15% | - |
| Sep 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.36% | - |
| Sep 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 4.31% | - |
| Sep 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Sep 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.54% | - |
| Sep 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.34% | - |
| Sep 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -6.19% | - |
| Sep 11, 2026 | 5.94 | 6.14 | 5.94 | 6.14 | 6.14 | 2.33% | 222 |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Sep 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Sep 8, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.17% | - |
| Sep 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.22% | - |
| Sep 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.18% | - |
| Sep 3, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.31% | - |
| Sep 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.62% | - |
| Sep 1, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.32% | - |
| Aug 31, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% | - |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 27, 2026 | 6.15 | 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% | - |