Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 38.00
+0.80 (2.15%)
At close: Jun 26, 2026
FRA:ANP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 37.80 | 39.60 | 37.80 | 39.60 | - | 6.45% | - |
| Jun 25, 2026 | 36.60 | 37.80 | 36.60 | 37.20 | 37.20 | 1.64% | - |
| Jun 24, 2026 | 35.00 | 36.80 | 35.00 | 36.60 | 36.60 | 4.57% | - |
| Jun 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Jun 22, 2026 | 35.80 | 36.40 | 35.80 | 36.20 | 36.20 | 1.69% | - |
| Jun 19, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jun 18, 2026 | 34.60 | 36.40 | 34.60 | 35.80 | 35.80 | 3.47% | - |
| Jun 17, 2026 | 34.40 | 35.20 | 34.40 | 34.60 | 34.60 | 0.58% | 115 |
| Jun 16, 2026 | 34.40 | 34.80 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 15, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 12, 2026 | 34.20 | 34.80 | 34.20 | 34.40 | 34.40 | 0.58% | - |
| Jun 11, 2026 | 33.20 | 34.20 | 33.00 | 34.20 | 34.20 | 3.64% | - |
| Jun 10, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Jun 9, 2026 | 31.80 | 33.80 | 31.80 | 33.80 | 33.80 | 5.62% | - |
| Jun 8, 2026 | 31.80 | 32.40 | 31.80 | 32.00 | 32.00 | 0.63% | - |
| Jun 5, 2026 | 32.00 | 32.40 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 4, 2026 | 32.00 | 32.20 | 31.60 | 31.80 | 31.80 | -1.24% | - |
| Jun 3, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jun 2, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.23% | - |
| Jun 1, 2026 | 32.80 | 32.80 | 32.00 | 32.60 | 32.60 | - | - |
| May 29, 2026 | 32.20 | 33.20 | 32.20 | 32.60 | 32.60 | 1.24% | - |
| May 28, 2026 | 32.20 | 32.40 | 32.00 | 32.20 | 32.20 | - | - |
| May 27, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 2.55% | - |
| May 26, 2026 | 31.00 | 31.40 | 30.40 | 31.40 | 31.40 | 1.29% | - |
| May 25, 2026 | 30.80 | 31.40 | 30.80 | 31.00 | 31.00 | 0.65% | 115 |
| May 22, 2026 | 30.20 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | - |
| May 21, 2026 | 29.20 | 30.20 | 28.60 | 30.20 | 30.20 | 2.72% | - |
| May 20, 2026 | 28.60 | 29.40 | 28.00 | 29.40 | 29.40 | 2.80% | - |
| May 19, 2026 | 29.40 | 29.40 | 28.40 | 28.60 | 28.60 | -2.72% | - |
| May 18, 2026 | 28.80 | 29.80 | 28.80 | 29.40 | 29.40 | 1.38% | - |
| May 15, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| May 14, 2026 | 30.00 | 30.60 | 29.60 | 30.60 | 30.60 | 2.00% | - |
| May 13, 2026 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 0.10% | - |
| May 12, 2026 | 30.40 | 30.40 | 30.00 | 30.20 | 29.97 | -1.31% | - |
| May 11, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.37 | -1.29% | - |
| May 8, 2026 | 31.00 | 31.40 | 30.20 | 31.00 | 30.76 | - | - |
| May 7, 2026 | 30.80 | 31.00 | 30.60 | 31.00 | 30.76 | 0.65% | - |
| May 6, 2026 | 30.40 | 31.20 | 30.40 | 30.80 | 30.57 | 1.32% | - |
| May 5, 2026 | 29.60 | 30.40 | 28.80 | 30.40 | 30.17 | 2.01% | - |
| May 4, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.57 | -3.25% | - |
| Apr 30, 2026 | 30.20 | 30.80 | 29.80 | 30.80 | 30.57 | 1.32% | - |
| Apr 29, 2026 | 31.40 | 31.40 | 30.20 | 30.40 | 30.17 | -3.18% | - |
| Apr 28, 2026 | 31.80 | 32.00 | 31.40 | 31.40 | 31.16 | -1.26% | - |
| Apr 27, 2026 | 32.40 | 32.40 | 31.00 | 31.80 | 31.56 | -3.05% | - |
| Apr 24, 2026 | 30.00 | 33.40 | 30.00 | 32.80 | 32.55 | 7.89% | - |
| Apr 23, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.17 | 0.66% | - |
| Apr 22, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 29.97 | - | - |
| Apr 21, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 29.97 | -1.95% | - |
| Apr 20, 2026 | 30.40 | 31.00 | 30.40 | 30.80 | 30.57 | 1.32% | - |
| Apr 17, 2026 | 28.80 | 30.60 | 28.80 | 30.40 | 30.17 | 5.56% | - |