Alpha Pro Tech, Ltd. (FRA:APL)
Germany · Delayed Price · Currency is EUR 3.800
-0.060 (-1.55%)
At close: Mar 27, 2026
FRA:APL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Mar 26, 2026 | 3.94 | 3.96 | 3.84 | 3.86 | 3.86 | -2.03% | - |
| Mar 25, 2026 | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | - | - |
| Mar 24, 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 3.94 | 2.07% | 430 |
| Mar 23, 2026 | 3.88 | 3.94 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Mar 20, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Mar 19, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Mar 18, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Mar 17, 2026 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Mar 16, 2026 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -2.74% | - |
| Mar 13, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | - |
| Mar 12, 2026 | 4.60 | 4.60 | 4.32 | 4.36 | 4.36 | -4.39% | - |
| Mar 11, 2026 | 4.40 | 4.56 | 4.38 | 4.56 | 4.56 | 3.64% | - |
| Mar 10, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Mar 9, 2026 | 4.36 | 4.50 | 4.36 | 4.48 | 4.48 | 1.82% | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -1.35% | - |
| Mar 5, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | - |
| Mar 4, 2026 | 4.42 | 4.50 | 4.42 | 4.44 | 4.44 | 2.78% | - |
| Mar 3, 2026 | 4.44 | 4.48 | 4.30 | 4.32 | 4.32 | -3.57% | - |
| Mar 2, 2026 | 4.32 | 4.50 | 4.32 | 4.48 | 4.48 | 2.75% | - |
| Feb 27, 2026 | 4.26 | 4.44 | 4.26 | 4.36 | 4.36 | -0.91% | - |
| Feb 26, 2026 | 4.28 | 4.40 | 4.26 | 4.40 | 4.40 | 2.80% | - |
| Feb 25, 2026 | 4.22 | 4.32 | 4.18 | 4.28 | 4.28 | 1.42% | - |
| Feb 24, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.47% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | -2.75% | 20 |
| Feb 20, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Feb 19, 2026 | 4.36 | 4.40 | 4.32 | 4.38 | 4.38 | 0.46% | - |
| Feb 18, 2026 | 4.20 | 4.46 | 4.20 | 4.36 | 4.36 | 1.40% | - |
| Feb 17, 2026 | 4.32 | 4.36 | 4.28 | 4.30 | 4.30 | -0.46% | - |
| Feb 16, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Feb 13, 2026 | 4.24 | 4.36 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Feb 12, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Feb 11, 2026 | 4.38 | 4.40 | 4.34 | 4.40 | 4.40 | -0.45% | - |
| Feb 10, 2026 | 4.44 | 4.60 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 9, 2026 | 4.14 | 4.42 | 4.14 | 4.42 | 4.42 | 5.74% | - |
| Feb 6, 2026 | 4.24 | 4.30 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Feb 5, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Feb 4, 2026 | 4.12 | 4.40 | 4.12 | 4.34 | 4.34 | 4.33% | - |
| Feb 3, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | - | - |
| Feb 2, 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | -1.89% | - |
| Jan 30, 2026 | 4.08 | 4.26 | 4.08 | 4.24 | 4.24 | 4.43% | - |
| Jan 29, 2026 | 4.08 | 4.14 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Jan 28, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jan 27, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -1.46% | - |
| Jan 26, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 4.06% | - |
| Jan 23, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jan 22, 2026 | 3.86 | 4.02 | 3.78 | 3.98 | 3.98 | 2.58% | - |
| Jan 21, 2026 | 3.98 | 4.00 | 3.86 | 3.88 | 3.88 | -2.51% | - |
| Jan 20, 2026 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | - | - |
| Jan 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |