Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 38.80
-0.40 (-1.02%)
Oct 23, 2026, 4:00 PM EDT
FRA:ANP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.00 | 39.00 | 38.20 | 38.80 | 38.80 | -1.02% | - |
| Oct 22, 2026 | 38.40 | 39.60 | 38.40 | 39.20 | 39.20 | 1.55% | - |
| Oct 21, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 1.05% | - |
| Oct 20, 2026 | 36.80 | 38.20 | 36.40 | 38.20 | 38.20 | 3.92% | 10 |
| Oct 19, 2026 | 36.80 | 37.20 | 36.60 | 37.00 | 36.76 | 1.09% | - |
| Oct 16, 2026 | 36.60 | 36.80 | 36.40 | 36.60 | 36.36 | - | - |
| Oct 15, 2026 | 36.00 | 36.60 | 35.60 | 36.60 | 36.36 | 1.10% | - |
| Oct 14, 2026 | 37.20 | 37.20 | 35.80 | 36.20 | 35.97 | -3.21% | - |
| Oct 13, 2026 | 36.40 | 37.40 | 36.20 | 37.40 | 37.16 | 2.19% | - |
| Oct 12, 2026 | 36.00 | 36.80 | 35.60 | 36.60 | 36.36 | 1.10% | - |
| Oct 9, 2026 | 36.00 | 36.20 | 35.60 | 36.20 | 35.97 | - | - |
| Oct 8, 2026 | 36.20 | 36.40 | 35.80 | 36.20 | 35.97 | -1.63% | - |
| Oct 7, 2026 | 34.60 | 36.80 | 34.60 | 36.80 | 36.56 | 5.14% | - |
| Oct 6, 2026 | 32.40 | 38.40 | 32.00 | 35.00 | 34.77 | 10.76% | 305 |
| Oct 5, 2026 | 31.60 | 32.00 | 31.60 | 31.60 | 31.40 | 0.64% | - |
| Oct 2, 2026 | 31.60 | 31.80 | 31.40 | 31.40 | 31.20 | -0.63% | - |
| Oct 1, 2026 | 31.20 | 31.60 | 31.00 | 31.60 | 31.40 | 1.94% | 200 |
| Sep 30, 2026 | 31.40 | 31.40 | 30.80 | 31.00 | 30.80 | -1.27% | - |
| Sep 29, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.20 | -1.87% | - |
| Sep 28, 2026 | 32.40 | 32.40 | 31.20 | 32.00 | 31.79 | -1.23% | - |
| Sep 25, 2026 | 31.80 | 32.40 | 31.20 | 32.40 | 32.19 | 1.89% | - |
| Sep 24, 2026 | 32.00 | 32.00 | 31.40 | 31.80 | 31.59 | -0.62% | - |
| Sep 23, 2026 | 32.60 | 32.60 | 31.60 | 32.00 | 31.79 | -2.44% | - |
| Sep 22, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.59 | 2.50% | - |
| Sep 21, 2026 | 32.00 | 32.20 | 31.80 | 32.00 | 31.79 | - | - |
| Sep 18, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 31.79 | -1.84% | - |
| Sep 17, 2026 | 32.80 | 33.20 | 32.60 | 32.60 | 32.39 | -0.61% | - |
| Sep 16, 2026 | 32.20 | 32.80 | 31.80 | 32.80 | 32.59 | 2.50% | - |
| Sep 15, 2026 | 32.00 | 32.20 | 31.00 | 32.00 | 31.79 | -0.62% | - |
| Sep 14, 2026 | 32.60 | 32.60 | 32.00 | 32.20 | 31.99 | -0.62% | - |
| Sep 11, 2026 | 32.20 | 32.60 | 31.80 | 32.40 | 32.19 | 0.62% | - |
| Sep 10, 2026 | 32.60 | 32.60 | 32.00 | 32.20 | 31.99 | -1.23% | - |
| Sep 9, 2026 | 33.00 | 33.00 | 32.20 | 32.60 | 32.39 | -1.21% | - |
| Sep 8, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 32.79 | -2.94% | - |
| Sep 7, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 33.78 | -0.58% | - |
| Sep 4, 2026 | 32.60 | 34.20 | 32.60 | 34.20 | 33.98 | 4.91% | - |
| Sep 3, 2026 | 32.60 | 33.40 | 32.60 | 32.60 | 32.39 | - | - |
| Sep 2, 2026 | 32.20 | 33.20 | 32.00 | 32.60 | 32.39 | 0.62% | - |
| Sep 1, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.19 | -2.99% | - |
| Aug 31, 2026 | 34.60 | 34.60 | 33.40 | 33.40 | 33.18 | -4.02% | - |
| Aug 28, 2026 | 34.60 | 35.00 | 34.40 | 34.80 | 34.57 | - | - |
| Aug 27, 2026 | 34.80 | 35.00 | 34.20 | 34.80 | 34.57 | - | - |
| Aug 26, 2026 | 35.20 | 35.20 | 34.60 | 34.80 | 34.57 | -1.14% | - |
| Aug 25, 2026 | 35.20 | 35.20 | 34.80 | 35.20 | 34.97 | - | - |
| Aug 24, 2026 | 35.40 | 35.40 | 34.80 | 35.20 | 34.97 | -1.12% | - |
| Aug 21, 2026 | 35.00 | 35.60 | 34.60 | 35.60 | 35.37 | 1.14% | - |
| Aug 20, 2026 | 35.40 | 35.40 | 34.60 | 35.20 | 34.97 | -1.12% | - |
| Aug 19, 2026 | 35.40 | 35.80 | 35.40 | 35.60 | 35.37 | - | - |
| Aug 18, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.37 | -1.66% | - |
| Aug 17, 2026 | 36.40 | 36.40 | 36.00 | 36.20 | 35.97 | -1.09% | - |