FRA:AP4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.30	16.13	15.30	15.40	15.40	-2.27%	820
Apr 22, 2026	15.49	15.79	15.20	15.76	15.76	5.73%	1,320
Apr 21, 2026	15.12	15.63	14.90	14.90	14.90	-2.83%	220
Apr 20, 2026	14.85	15.66	14.85	15.34	15.34	-0.80%	7,470
Apr 17, 2026	14.08	15.52	14.08	15.46	15.46	8.32%	5,990
Apr 16, 2026	14.66	14.67	13.99	14.27	14.27	-3.03%	115
Apr 15, 2026	15.24	15.24	14.10	14.72	14.72	-3.99%	1,065
Apr 14, 2026	14.86	15.79	14.86	15.33	15.33	3.88%	2,620
Apr 13, 2026	13.60	14.76	13.60	14.76	14.76	4.36%	2,050
Apr 10, 2026	14.55	14.55	14.14	14.14	14.14	-0.32%	6,655
Apr 9, 2026	13.61	14.60	13.56	14.19	14.19	2.44%	6,228
Apr 8, 2026	12.79	13.93	12.79	13.85	13.85	14.12%	1,479
Apr 7, 2026	11.30	12.14	11.30	12.14	12.14	9.41%	7,850
Apr 2, 2026	10.32	11.14	10.25	11.09	11.09	1.84%	1,012
Apr 1, 2026	10.82	10.99	10.76	10.89	10.89	2.14%	350
Mar 31, 2026	10.46	10.66	10.03	10.66	10.66	4.49%	1,465
Mar 30, 2026	11.28	11.34	10.15	10.21	10.21	-9.09%	2,820
Mar 27, 2026	12.10	12.10	11.11	11.23	11.23	-8.21%	425
Mar 26, 2026	12.75	12.80	11.96	12.23	12.23	-6.17%	362
Mar 25, 2026	12.55	13.03	12.55	13.03	13.03	5.18%	700
Mar 24, 2026	12.22	12.54	12.15	12.39	12.39	0.55%	-
Mar 23, 2026	11.10	12.40	11.07	12.32	12.32	6.89%	1,892
Mar 20, 2026	12.15	12.15	11.39	11.53	11.53	-5.13%	-
Mar 19, 2026	12.06	12.15	11.97	12.15	12.15	-0.44%	25
Mar 18, 2026	12.78	12.78	12.12	12.21	12.21	-3.83%	318
Mar 17, 2026	12.55	12.96	12.47	12.69	12.69	1.57%	3,300
Mar 16, 2026	12.49	12.57	12.48	12.50	12.50	1.69%	-
Mar 13, 2026	12.66	13.29	12.29	12.29	12.29	-1.93%	620
Mar 12, 2026	12.50	12.69	12.13	12.53	12.53	-1.52%	-
Mar 11, 2026	12.60	13.00	12.41	12.73	12.73	1.00%	840
Mar 10, 2026	12.68	12.98	12.60	12.60	12.60	0.38%	1,308
Mar 9, 2026	12.00	12.55	11.89	12.55	12.55	2.94%	8,007
Mar 6, 2026	13.30	13.33	12.08	12.19	12.19	-9.08%	7,583
Mar 5, 2026	14.07	14.07	13.02	13.41	13.41	-5.40%	-
Mar 4, 2026	13.05	14.53	13.05	14.18	14.18	8.76%	8,048
Mar 3, 2026	13.79	13.87	13.04	13.04	13.04	-6.99%	10,391
Mar 2, 2026	13.30	14.33	13.30	14.02	14.02	1.88%	6,680
Feb 27, 2026	14.32	14.33	13.45	13.76	13.76	-3.36%	2,979
Feb 26, 2026	14.30	14.50	14.13	14.24	14.24	-0.99%	4,805
Feb 25, 2026	13.94	14.60	13.94	14.38	14.38	2.60%	1,824
Feb 24, 2026	13.00	14.15	13.00	14.01	14.01	6.41%	11,168
Feb 23, 2026	12.88	13.45	12.88	13.17	13.17	-1.11%	3,110
Feb 20, 2026	13.89	14.37	13.31	13.32	13.32	-2.75%	5,161
Feb 19, 2026	13.10	13.69	12.86	13.69	13.69	4.01%	5,955
Feb 18, 2026	12.24	13.49	12.24	13.17	13.17	7.11%	5,220
Feb 17, 2026	12.58	12.67	12.10	12.29	12.29	-2.61%	1,710
Feb 16, 2026	12.72	12.76	12.54	12.62	12.62	-1.73%	700
Feb 13, 2026	11.98	13.03	11.95	12.84	12.84	8.15%	5,630
Feb 12, 2026	12.49	12.65	11.86	11.88	11.88	-4.06%	10,305
Feb 11, 2026	12.08	12.60	12.08	12.38	12.38	-1.15%	200