Alpha Pro Tech, Ltd. (FRA:APL)
Germany · Delayed Price · Currency is EUR 4.520
+0.040 (0.89%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:APL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.46 | 4.54 | 4.46 | 4.48 | 4.48 | -0.44% | - |
| Jul 17, 2026 | 4.54 | 4.62 | 4.42 | 4.50 | 4.50 | -1.32% | - |
| Jul 16, 2026 | 4.42 | 4.56 | 4.34 | 4.56 | 4.56 | 2.70% | - |
| Jul 15, 2026 | 4.42 | 4.44 | 4.34 | 4.44 | 4.44 | 0.45% | - |
| Jul 14, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 1.84% | - |
| Jul 13, 2026 | 4.36 | 4.42 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Jul 10, 2026 | 4.38 | 4.44 | 4.34 | 4.42 | 4.42 | 0.91% | - |
| Jul 9, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 3.79% | - |
| Jul 8, 2026 | 4.44 | 4.46 | 4.20 | 4.22 | 4.22 | -5.80% | - |
| Jul 7, 2026 | 4.74 | 4.80 | 4.48 | 4.48 | 4.48 | -7.05% | - |
| Jul 6, 2026 | 4.78 | 4.82 | 4.72 | 4.82 | 4.82 | 0.42% | - |
| Jul 3, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -0.83% | - |
| Jul 2, 2026 | 4.96 | 4.96 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Jul 1, 2026 | 4.84 | 5.00 | 4.84 | 4.98 | 4.98 | 1.22% | 10 |
| Jun 30, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 2.07% | - |
| Jun 29, 2026 | 4.58 | 4.88 | 4.58 | 4.82 | 4.82 | 4.78% | - |
| Jun 26, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 1.77% | - |
| Jun 25, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | - |
| Jun 24, 2026 | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | -0.44% | - |
| Jun 23, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -0.87% | - |
| Jun 22, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jun 19, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 18, 2026 | 4.56 | 4.66 | 4.46 | 4.66 | 4.66 | 3.10% | - |
| Jun 17, 2026 | 4.48 | 4.62 | 4.48 | 4.52 | 4.52 | -0.44% | - |
| Jun 16, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | -0.87% | - |
| Jun 15, 2026 | 4.60 | 4.70 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jun 12, 2026 | 4.52 | 4.62 | 4.48 | 4.62 | 4.62 | 2.67% | 40 |
| Jun 11, 2026 | 4.54 | 4.56 | 4.38 | 4.50 | 4.50 | -1.32% | 75 |
| Jun 10, 2026 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Jun 9, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | - |
| Jun 8, 2026 | 4.38 | 4.72 | 4.38 | 4.68 | 4.68 | 5.88% | - |
| Jun 5, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | -2.21% | - |
| Jun 4, 2026 | 4.54 | 4.58 | 4.44 | 4.52 | 4.52 | -0.44% | - |
| Jun 3, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| Jun 2, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -3.23% | - |
| May 29, 2026 | 4.86 | 4.98 | 4.84 | 4.96 | 4.96 | -0.80% | - |
| May 28, 2026 | 4.94 | 5.00 | 4.84 | 5.00 | 5.00 | -0.99% | - |
| May 27, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -3.81% | - |
| May 26, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 600 |
| May 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 22, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| May 21, 2026 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | - |
| May 20, 2026 | 5.15 | 5.25 | 5.00 | 5.25 | 5.25 | 1.94% | 600 |
| May 19, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |
| May 18, 2026 | 4.70 | 5.40 | 4.70 | 5.15 | 5.15 | 9.11% | - |
| May 15, 2026 | 4.98 | 4.98 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| May 14, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| May 13, 2026 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| May 12, 2026 | 5.55 | 5.55 | 5.20 | 5.25 | 5.25 | -5.41% | - |