Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 34.80
0.00 (0.00%)
At close: Feb 20, 2026
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.60 | 34.80 | 34.40 | 34.80 | 34.80 | - | - |
| Feb 19, 2026 | 34.40 | 34.80 | 34.00 | 34.80 | 34.80 | 0.58% | - |
| Feb 18, 2026 | 34.60 | 35.00 | 34.00 | 34.60 | 34.60 | - | - |
| Feb 17, 2026 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Feb 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 13, 2026 | 34.60 | 35.20 | 34.20 | 34.80 | 34.80 | 0.58% | - |
| Feb 12, 2026 | 35.00 | 35.20 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Feb 11, 2026 | 35.40 | 35.60 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 10, 2026 | 35.00 | 36.00 | 34.80 | 35.40 | 35.40 | 1.14% | - |
| Feb 9, 2026 | 35.00 | 35.20 | 34.80 | 35.00 | 35.00 | -1.13% | - |
| Feb 6, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 2.91% | - |
| Feb 5, 2026 | 34.00 | 34.40 | 33.20 | 34.40 | 34.40 | 0.58% | - |
| Feb 4, 2026 | 32.60 | 34.20 | 32.60 | 34.20 | 34.20 | 4.91% | - |
| Feb 3, 2026 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 2.52% | - |
| Feb 2, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.57 | 1.92% | - |
| Jan 30, 2026 | 31.00 | 31.20 | 30.80 | 31.20 | 30.98 | - | - |
| Jan 29, 2026 | 31.60 | 31.60 | 31.00 | 31.20 | 30.98 | -1.89% | - |
| Jan 28, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.57 | - | - |
| Jan 27, 2026 | 32.60 | 32.60 | 31.40 | 31.80 | 31.57 | -3.05% | - |
| Jan 26, 2026 | 32.60 | 32.80 | 32.20 | 32.80 | 32.56 | 0.61% | - |
| Jan 23, 2026 | 33.60 | 33.60 | 32.60 | 32.60 | 32.37 | -2.98% | - |
| Jan 22, 2026 | 33.20 | 34.00 | 32.80 | 33.60 | 33.36 | 1.20% | - |
| Jan 21, 2026 | 31.60 | 33.20 | 31.40 | 33.20 | 32.96 | 5.73% | - |
| Jan 20, 2026 | 31.20 | 31.60 | 30.60 | 31.40 | 31.17 | 0.64% | - |
| Jan 19, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.98 | -1.27% | - |
| Jan 16, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.37 | - | - |
| Jan 15, 2026 | 30.40 | 31.80 | 30.20 | 31.60 | 31.37 | 4.64% | - |
| Jan 14, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 29.98 | 2.03% | - |
| Jan 13, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.39 | -0.67% | - |
| Jan 12, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.59 | -1.32% | - |
| Jan 9, 2026 | 28.80 | 30.20 | 28.80 | 30.20 | 29.98 | 5.59% | - |
| Jan 8, 2026 | 27.20 | 29.20 | 27.20 | 28.60 | 28.39 | 4.38% | 133 |
| Jan 7, 2026 | 32.20 | 32.60 | 27.40 | 27.40 | 27.20 | -13.84% | 1,017 |
| Jan 6, 2026 | 31.40 | 31.80 | 31.00 | 31.80 | 31.57 | 1.27% | - |
| Jan 5, 2026 | 31.80 | 32.40 | 31.20 | 31.40 | 31.17 | -1.26% | - |
| Jan 2, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.57 | 2.58% | - |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -0.64% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 30.80 | 31.20 | 30.98 | -1.27% | - |
| Dec 23, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.37 | -1.25% | - |
| Dec 22, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 31.77 | -3.03% | - |
| Dec 19, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 32.76 | -3.51% | - |
| Dec 18, 2025 | 33.80 | 34.40 | 33.60 | 34.20 | 33.95 | 1.18% | - |
| Dec 17, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.56 | -1.17% | - |
| Dec 16, 2025 | 33.60 | 34.80 | 33.40 | 34.20 | 33.95 | 1.18% | - |
| Dec 15, 2025 | 34.00 | 34.00 | 33.40 | 33.80 | 33.56 | -1.17% | - |
| Dec 12, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 33.95 | 0.59% | - |
| Dec 11, 2025 | 33.40 | 34.00 | 32.80 | 34.00 | 33.76 | 1.19% | - |
| Dec 10, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.36 | 2.44% | - |
| Dec 9, 2025 | 32.20 | 33.00 | 32.20 | 32.80 | 32.56 | 1.23% | - |
| Dec 8, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.17 | 0.62% | - |