Apogee Enterprises, Inc. (FRA:ANP)
Germany · Delayed Price · Currency is EUR 34.20
-1.20 (-3.39%)
Last updated: Jul 21, 2026, 9:10 AM CET
FRA:ANP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | - | -0.58% | - |
| Jul 20, 2026 | 35.60 | 35.60 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jul 17, 2026 | 35.60 | 35.80 | 35.20 | 35.40 | 35.40 | -1.12% | - |
| Jul 16, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 4.68% | - |
| Jul 15, 2026 | 33.40 | 34.20 | 33.00 | 34.20 | 34.20 | 1.79% | - |
| Jul 14, 2026 | 33.80 | 33.80 | 33.20 | 33.60 | 33.60 | -0.48% | - |
| Jul 13, 2026 | 33.80 | 34.00 | 33.40 | 34.00 | 33.76 | - | - |
| Jul 10, 2026 | 33.80 | 34.20 | 33.80 | 34.00 | 33.76 | 0.59% | - |
| Jul 9, 2026 | 33.40 | 34.00 | 33.40 | 33.80 | 33.56 | 1.20% | - |
| Jul 8, 2026 | 33.80 | 33.80 | 33.00 | 33.40 | 33.16 | -2.34% | - |
| Jul 7, 2026 | 34.60 | 34.60 | 34.00 | 34.20 | 33.96 | -1.16% | - |
| Jul 6, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.36 | -1.70% | - |
| Jul 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.95 | -0.56% | - |
| Jul 2, 2026 | 38.20 | 38.20 | 35.40 | 35.40 | 35.15 | -7.33% | - |
| Jul 1, 2026 | 39.60 | 39.80 | 38.20 | 38.20 | 37.93 | -4.50% | - |
| Jun 30, 2026 | 40.20 | 40.60 | 39.80 | 40.00 | 39.72 | 0.50% | - |
| Jun 29, 2026 | 42.80 | 42.80 | 39.40 | 39.80 | 39.52 | 4.74% | - |
| Jun 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.73 | 2.15% | - |
| Jun 25, 2026 | 36.60 | 37.80 | 36.60 | 37.20 | 36.94 | 1.64% | - |
| Jun 24, 2026 | 35.00 | 36.80 | 35.00 | 36.60 | 36.34 | 4.57% | - |
| Jun 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 34.75 | -3.31% | - |
| Jun 22, 2026 | 35.80 | 36.40 | 35.80 | 36.20 | 35.94 | 1.69% | - |
| Jun 19, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.35 | -0.56% | - |
| Jun 18, 2026 | 34.60 | 36.40 | 34.60 | 35.80 | 35.55 | 3.47% | - |
| Jun 17, 2026 | 34.40 | 35.20 | 34.40 | 34.60 | 34.36 | 0.58% | 115 |
| Jun 16, 2026 | 34.40 | 34.80 | 34.40 | 34.40 | 34.16 | - | - |
| Jun 15, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.16 | - | - |
| Jun 12, 2026 | 34.20 | 34.80 | 34.20 | 34.40 | 34.16 | 0.58% | - |
| Jun 11, 2026 | 33.20 | 34.20 | 33.00 | 34.20 | 33.96 | 3.64% | - |
| Jun 10, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 32.77 | -2.37% | - |
| Jun 9, 2026 | 31.80 | 33.80 | 31.80 | 33.80 | 33.56 | 5.62% | - |
| Jun 8, 2026 | 31.80 | 32.40 | 31.80 | 32.00 | 31.77 | 0.63% | - |
| Jun 5, 2026 | 32.00 | 32.40 | 31.80 | 31.80 | 31.58 | - | - |
| Jun 4, 2026 | 32.00 | 32.20 | 31.60 | 31.80 | 31.58 | -1.24% | - |
| Jun 3, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 31.97 | -2.42% | - |
| Jun 2, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 32.77 | 1.23% | - |
| Jun 1, 2026 | 32.80 | 32.80 | 32.00 | 32.60 | 32.37 | - | - |
| May 29, 2026 | 32.20 | 33.20 | 32.20 | 32.60 | 32.37 | 1.24% | - |
| May 28, 2026 | 32.20 | 32.40 | 32.00 | 32.20 | 31.97 | - | - |
| May 27, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 31.97 | 2.55% | - |
| May 26, 2026 | 31.00 | 31.40 | 30.40 | 31.40 | 31.18 | 1.29% | - |
| May 25, 2026 | 30.80 | 31.40 | 30.80 | 31.00 | 30.78 | 0.65% | 115 |
| May 22, 2026 | 30.20 | 30.80 | 29.80 | 30.80 | 30.58 | 1.99% | - |
| May 21, 2026 | 29.20 | 30.20 | 28.60 | 30.20 | 29.99 | 2.72% | - |
| May 20, 2026 | 28.60 | 29.40 | 28.00 | 29.40 | 29.19 | 2.80% | - |
| May 19, 2026 | 29.40 | 29.40 | 28.40 | 28.60 | 28.40 | -2.72% | - |
| May 18, 2026 | 28.80 | 29.80 | 28.80 | 29.40 | 29.19 | 1.38% | - |
| May 15, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 28.80 | -5.23% | - |
| May 14, 2026 | 30.00 | 30.60 | 29.60 | 30.60 | 30.38 | 2.00% | - |
| May 13, 2026 | 30.00 | 30.00 | 29.20 | 30.00 | 29.79 | 0.10% | - |