Artisan Partners Asset Management Inc. (FRA:AP0)
Germany · Delayed Price · Currency is EUR 35.20
-0.40 (-1.12%)
At close: Feb 20, 2026
FRA:AP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 18, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 1.69% | 313 |
| Feb 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Feb 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Feb 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -6.35% | - |
| Feb 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.47 | -1.05% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 36.85 | 0.53% | - |
| Feb 10, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 36.66 | -0.52% | 300 |
| Feb 9, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 36.85 | 2.14% | 81 |
| Feb 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.08 | 0.54% | - |
| Feb 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.89 | -2.11% | 100 |
| Feb 4, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 36.66 | -1.55% | - |
| Feb 3, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 37.24 | 3.76% | 55 |
| Feb 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.89 | 2.76% | - |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.92 | -1.63% | - |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.50 | 1.10% | - |
| Jan 28, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.12 | -0.55% | - |
| Jan 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.31 | 1.10% | - |
| Jan 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.92 | -3.21% | - |
| Jan 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.08 | -0.53% | - |
| Jan 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.28 | 3.30% | - |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.12 | -3.19% | - |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.28 | -2.08% | 30 |
| Jan 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.05 | 0.52% | - |
| Jan 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 36.85 | 3.24% | - |
| Jan 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.70 | 1.09% | - |
| Jan 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.31 | -2.66% | - |
| Jan 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.28 | -1.05% | - |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.66 | 1.60% | - |
| Jan 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.08 | 3.31% | - |
| Jan 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.92 | -2.16% | - |
| Jan 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.70 | 2.78% | - |
| Jan 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 34.73 | 1.69% | - |
| Jan 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | 2.31% | - |
| Jan 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.38 | -2.26% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | 0.57% | - |
| Dec 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 33.96 | -0.56% | - |
| Dec 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | - | - |
| Dec 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.15 | 1.14% | - |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.77 | 0.57% | - |
| Dec 10, 2025 | 35.60 | 35.60 | 34.80 | 34.80 | 33.57 | -2.25% | 100 |
| Dec 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.35 | -2.73% | - |
| Dec 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.31 | 0.55% | 37 |