Alpha Pro Tech, Ltd. (FRA:APL)
Germany · Delayed Price · Currency is EUR 4.940
+0.020 (0.41%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:APL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 0.41% | 1,080 |
| Oct 22, 2026 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | 1.65% | - |
| Oct 21, 2026 | 4.88 | 4.94 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Oct 20, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 0.40% | - |
| Oct 19, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 0.82% | - |
| Oct 16, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 15, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 0.40% | - |
| Oct 14, 2026 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -1.39% | - |
| Oct 13, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | - |
| Oct 12, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 9, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 8, 2026 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -2.83% | - |
| Oct 7, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | 2.91% | - |
| Oct 6, 2026 | 5.30 | 5.40 | 4.92 | 5.15 | 5.15 | -1.90% | 1,080 |
| Oct 5, 2026 | 4.48 | 5.30 | 4.48 | 5.25 | 5.25 | 16.15% | 295 |
| Oct 2, 2026 | 4.46 | 4.58 | 4.46 | 4.52 | 4.52 | 0.89% | - |
| Oct 1, 2026 | 4.48 | 4.54 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 30, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 29, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | - |
| Sep 28, 2026 | 4.44 | 4.56 | 4.40 | 4.44 | 4.44 | 0.45% | - |
| Sep 25, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | - | - |
| Sep 24, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | - |
| Sep 23, 2026 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Sep 22, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.26% | - |
| Sep 21, 2026 | 4.42 | 4.44 | 4.36 | 4.42 | 4.42 | 0.91% | - |
| Sep 18, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Sep 17, 2026 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | 0.88% | - |
| Sep 16, 2026 | 4.54 | 4.64 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 15, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.44% | - |
| Sep 14, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.90% | - |
| Sep 11, 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | - |
| Sep 10, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Sep 9, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | - |
| Sep 8, 2026 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 7, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Sep 4, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.33% | - |
| Sep 3, 2026 | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | -0.44% | - |
| Sep 2, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | -0.44% | - |
| Sep 1, 2026 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -2.56% | - |
| Aug 31, 2026 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | 0.43% | - |
| Aug 28, 2026 | 4.64 | 4.68 | 4.56 | 4.66 | 4.66 | - | - |
| Aug 27, 2026 | 4.50 | 4.66 | 4.46 | 4.66 | 4.66 | 4.48% | - |
| Aug 26, 2026 | 4.54 | 4.60 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Aug 25, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | - | - |
| Aug 24, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 0.90% | - |
| Aug 21, 2026 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | -0.89% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -2.18% | - |
| Aug 19, 2026 | 4.58 | 4.70 | 4.58 | 4.58 | 4.58 | -1.29% | 645 |
| Aug 18, 2026 | 4.56 | 4.68 | 4.56 | 4.64 | 4.64 | 0.87% | - |
| Aug 17, 2026 | 4.62 | 4.76 | 4.60 | 4.60 | 4.60 | -0.86% | - |