Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 30.20
+1.60 (5.59%)
Jan 9, 2026, 4:00 PM EST
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.80 | 30.20 | 28.80 | 30.20 | 30.20 | 5.59% | - |
| Jan 8, 2026 | 27.20 | 29.20 | 27.20 | 28.60 | 28.60 | 4.38% | 133 |
| Jan 7, 2026 | 32.20 | 32.60 | 27.40 | 27.40 | 27.40 | -13.84% | 1,017 |
| Jan 6, 2026 | 31.40 | 31.80 | 31.00 | 31.80 | 31.80 | 1.27% | - |
| Jan 5, 2026 | 31.80 | 32.40 | 31.20 | 31.40 | 31.40 | -1.26% | - |
| Jan 2, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 2.58% | - |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 30.80 | 31.20 | 31.20 | -1.27% | - |
| Dec 23, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 22, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Dec 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Dec 18, 2025 | 33.80 | 34.40 | 33.60 | 34.20 | 34.20 | 1.18% | - |
| Dec 17, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Dec 16, 2025 | 33.60 | 34.80 | 33.40 | 34.20 | 34.20 | 1.18% | - |
| Dec 15, 2025 | 34.00 | 34.00 | 33.40 | 33.80 | 33.80 | -1.17% | - |
| Dec 12, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | - |
| Dec 11, 2025 | 33.40 | 34.00 | 32.80 | 34.00 | 34.00 | 1.19% | - |
| Dec 10, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 2.44% | - |
| Dec 9, 2025 | 32.20 | 33.00 | 32.20 | 32.80 | 32.80 | 1.23% | - |
| Dec 8, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 0.62% | - |
| Dec 5, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 4, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Dec 3, 2025 | 31.60 | 32.60 | 31.00 | 32.40 | 32.40 | 1.89% | - |
| Dec 2, 2025 | 31.40 | 31.80 | 31.00 | 31.80 | 31.80 | 0.63% | 200 |
| 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 |