Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 34.00
+1.40 (4.29%)
Last updated: Oct 22, 2025, 8:08 AM CET
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.00 | 34.00 | 32.80 | 33.00 | 33.00 | -2.94% | 53 |
| Oct 21, 2025 | 32.60 | 34.20 | 32.60 | 34.00 | 34.00 | 4.29% | 53 |
| Oct 20, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 1.24% | 53 |
| Oct 17, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | -0.62% | 53 |
| Oct 16, 2025 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | -1.22% | 53 |
| Oct 15, 2025 | 33.00 | 33.00 | 32.60 | 32.80 | 32.80 | -0.61% | 53 |
| Oct 14, 2025 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | -1.79% | 53 |
| Oct 13, 2025 | 34.00 | 34.00 | 32.80 | 33.60 | 33.60 | -1.75% | 53 |
| Oct 10, 2025 | 35.80 | 36.80 | 34.20 | 34.20 | 34.20 | -3.93% | 53 |
| Oct 9, 2025 | 37.00 | 37.40 | 35.60 | 35.60 | 35.60 | -3.78% | 53 |
| Oct 8, 2025 | 36.60 | 37.20 | 36.00 | 37.00 | 37.00 | 1.09% | 53 |
| Oct 7, 2025 | 37.00 | 37.40 | 36.60 | 36.60 | 36.60 | -1.08% | 53 |
| Oct 6, 2025 | 37.60 | 37.80 | 37.00 | 37.00 | 37.00 | -3.65% | 53 |
| Oct 3, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 2.13% | 53 |
| Oct 2, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 53 |
| Oct 1, 2025 | 36.60 | 37.60 | 36.20 | 37.40 | 37.40 | 1.63% | - |
| Sep 30, 2025 | 37.20 | 37.20 | 36.40 | 36.80 | 36.80 | -1.60% | 252 |
| Sep 29, 2025 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Sep 26, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.67% | 6 |
| Sep 25, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Sep 24, 2025 | 38.20 | 38.40 | 37.40 | 37.60 | 37.60 | -1.05% | - |
| Sep 23, 2025 | 38.00 | 38.60 | 38.00 | 38.00 | 38.00 | 0.53% | 53 |
| Sep 22, 2025 | 37.00 | 38.20 | 36.80 | 37.80 | 37.80 | 2.16% | 53 |
| Sep 19, 2025 | 36.00 | 37.00 | 35.60 | 37.00 | 37.00 | 2.21% | 53 |
| Sep 18, 2025 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 4.02% | 53 |
| Sep 17, 2025 | 35.40 | 35.80 | 34.80 | 34.80 | 34.80 | -2.25% | 53 |
| Sep 16, 2025 | 36.00 | 36.00 | 35.40 | 35.60 | 35.60 | -1.66% | 53 |
| Sep 15, 2025 | 35.60 | 36.20 | 35.40 | 36.20 | 36.20 | 1.12% | 53 |
| Sep 12, 2025 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | -3.76% | 53 |
| Sep 11, 2025 | 35.40 | 37.20 | 35.40 | 37.20 | 37.20 | 4.49% | 53 |
| Sep 10, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | 53 |
| Sep 9, 2025 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -3.28% | 53 |
| Sep 8, 2025 | 37.00 | 37.00 | 36.20 | 36.60 | 36.60 | -1.08% | 53 |
| Sep 5, 2025 | 37.20 | 37.20 | 36.80 | 37.00 | 37.00 | -1.07% | 53 |
| Sep 4, 2025 | 36.00 | 37.40 | 35.60 | 37.40 | 37.40 | 3.89% | 53 |
| Sep 3, 2025 | 36.60 | 36.60 | 35.80 | 36.00 | 36.00 | -2.70% | 53 |
| Sep 2, 2025 | 37.40 | 37.40 | 36.20 | 37.00 | 37.00 | -1.07% | 53 |
| Sep 1, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 53 |
| Aug 29, 2025 | 37.40 | 37.40 | 36.80 | 37.40 | 37.40 | -0.53% | 53 |
| Aug 28, 2025 | 37.80 | 37.80 | 37.20 | 37.60 | 37.60 | -1.05% | 53 |
| Aug 27, 2025 | 37.80 | 38.40 | 37.80 | 38.00 | 38.00 | - | 53 |
| Aug 26, 2025 | 38.20 | 38.40 | 37.80 | 38.00 | 38.00 | -1.04% | 53 |
| Aug 25, 2025 | 38.40 | 38.40 | 37.80 | 38.40 | 38.40 | - | 53 |
| Aug 22, 2025 | 36.40 | 38.60 | 36.20 | 38.40 | 38.40 | 4.92% | 53 |
| Aug 21, 2025 | 36.40 | 36.60 | 35.80 | 36.60 | 36.60 | - | 53 |
| Aug 20, 2025 | 37.20 | 37.20 | 36.40 | 36.60 | 36.60 | -1.61% | 53 |
| Aug 19, 2025 | 36.60 | 37.40 | 36.40 | 37.20 | 37.20 | 1.64% | 53 |
| Aug 18, 2025 | 36.20 | 36.80 | 36.00 | 36.60 | 36.60 | 0.55% | 53 |
| Aug 15, 2025 | 37.40 | 37.40 | 36.40 | 36.40 | 36.40 | -2.67% | 53 |
| Aug 14, 2025 | 37.80 | 37.80 | 37.00 | 37.40 | 37.40 | -1.58% | 53 |