Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 31.40
+0.20 (0.64%)
At close: Nov 28, 2025
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.20 | 31.60 | 30.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 28, 2025 | 31.40 | 31.60 | 31.00 | 31.40 | 31.40 | 0.64% | 200 |
| Nov 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 26, 2025 | 31.00 | 31.40 | 30.60 | 31.40 | 31.40 | 1.29% | - |
| Nov 25, 2025 | 30.20 | 31.20 | 30.20 | 31.00 | 31.00 | 1.31% | - |
| Nov 24, 2025 | 30.40 | 30.60 | 30.00 | 30.60 | 30.60 | 0.66% | - |
| Nov 21, 2025 | 29.40 | 30.60 | 29.20 | 30.40 | 30.40 | 3.40% | - |
| Nov 20, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | 1.38% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -1.36% | - |
| Nov 18, 2025 | 28.60 | 29.40 | 28.20 | 29.40 | 29.40 | 2.08% | - |
| Nov 17, 2025 | 28.60 | 30.00 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | -0.69% | - |
| Nov 13, 2025 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Nov 12, 2025 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | - |
| Nov 11, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 10, 2025 | 29.60 | 29.80 | 29.40 | 29.60 | 29.60 | - | - |
| Nov 7, 2025 | 29.80 | 29.80 | 29.00 | 29.60 | 29.60 | -1.33% | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Nov 5, 2025 | 30.60 | 30.80 | 30.40 | 30.80 | 30.80 | 0.65% | - |
| Nov 4, 2025 | 30.60 | 30.80 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Nov 3, 2025 | 31.40 | 31.40 | 30.80 | 31.00 | 31.00 | -2.52% | - |
| Oct 31, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 1.27% | - |
| Oct 30, 2025 | 31.60 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 28, 2025 | 33.40 | 33.40 | 32.60 | 32.60 | 32.38 | -2.40% | - |
| Oct 27, 2025 | 33.60 | 34.00 | 33.40 | 33.40 | 33.17 | -0.60% | 75 |
| Oct 24, 2025 | 33.40 | 33.80 | 33.40 | 33.60 | 33.37 | 0.60% | - |
| Oct 23, 2025 | 33.00 | 33.40 | 32.80 | 33.40 | 33.17 | 1.21% | - |
| Oct 22, 2025 | 34.00 | 34.00 | 32.80 | 33.00 | 32.78 | -2.94% | - |
| Oct 21, 2025 | 32.60 | 34.20 | 32.60 | 34.00 | 33.77 | 4.29% | - |
| Oct 20, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.38 | 1.24% | - |
| Oct 17, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.98 | -0.62% | - |
| Oct 16, 2025 | 32.60 | 32.60 | 32.20 | 32.40 | 32.18 | -1.22% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 32.60 | 32.80 | 32.58 | -0.61% | - |
| Oct 14, 2025 | 33.00 | 33.00 | 32.80 | 33.00 | 32.78 | -1.79% | - |
| Oct 13, 2025 | 34.00 | 34.00 | 32.80 | 33.60 | 33.37 | -1.75% | - |
| Oct 10, 2025 | 35.80 | 36.80 | 34.20 | 34.20 | 33.97 | -3.93% | - |
| Oct 9, 2025 | 37.00 | 37.40 | 35.60 | 35.60 | 35.36 | -3.78% | - |
| Oct 8, 2025 | 36.60 | 37.20 | 36.00 | 37.00 | 36.75 | 1.09% | - |
| Oct 7, 2025 | 37.00 | 37.40 | 36.60 | 36.60 | 36.35 | -1.08% | - |
| Oct 6, 2025 | 37.60 | 37.80 | 37.00 | 37.00 | 36.75 | -3.65% | - |
| Oct 3, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.14 | 2.13% | - |
| Oct 2, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.34 | 0.53% | - |
| Oct 1, 2025 | 36.60 | 37.60 | 36.20 | 37.40 | 37.15 | 1.63% | - |
| Sep 30, 2025 | 37.20 | 37.20 | 36.40 | 36.80 | 36.55 | -1.60% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 37.40 | 37.40 | 37.15 | -2.60% | - |
| Sep 26, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.14 | 2.67% | - |
| Sep 25, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.15 | -0.53% | - |
| Sep 24, 2025 | 38.20 | 38.40 | 37.40 | 37.60 | 37.34 | -1.05% | - |
| Sep 23, 2025 | 38.00 | 38.60 | 38.00 | 38.00 | 37.74 | 0.53% | - |