Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 37.20
-1.20 (-3.12%)
Last updated: Sep 30, 2025, 8:08 AM CET
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | -2.60% | 53 |
| Sep 26, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.67% | 53 |
| Sep 25, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | 53 |
| Sep 24, 2025 | 38.20 | 38.40 | 37.40 | 37.60 | 37.60 | -1.05% | 53 |
| 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 |
| Aug 13, 2025 | 36.80 | 38.00 | 36.40 | 38.00 | 38.00 | 3.26% | 53 |
| Aug 12, 2025 | 35.20 | 37.00 | 35.20 | 36.80 | 36.80 | 3.95% | 53 |
| Aug 11, 2025 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | -0.56% | 53 |
| Aug 8, 2025 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | 53 |
| Aug 7, 2025 | 35.20 | 35.80 | 35.20 | 35.40 | 35.40 | - | 53 |
| Aug 6, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -1.67% | 53 |
| Aug 5, 2025 | 35.00 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | 53 |
| Aug 4, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 53 |
| Aug 1, 2025 | 36.40 | 36.40 | 34.60 | 34.80 | 34.80 | -4.92% | 53 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.20 | 36.60 | 36.60 | -1.08% | 53 |
| Jul 30, 2025 | 36.60 | 37.80 | 36.60 | 37.00 | 37.00 | 0.54% | 53 |
| Jul 29, 2025 | 36.80 | 37.20 | 36.40 | 36.80 | 36.80 | - | 53 |
| Jul 28, 2025 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | 1.10% | 53 |
| Jul 25, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 53 |
| Jul 24, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | -1.64% | 53 |
| Jul 23, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | 53 |
| Jul 22, 2025 | 35.20 | 36.20 | 35.00 | 36.00 | 36.00 | 1.69% | 53 |