ad pepper media International N.V. (FRA:APM)
Germany · Delayed Price · Currency is EUR 2.840
-0.080 (-2.74%)
Last updated: Feb 23, 2026, 8:21 AM CET
FRA:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | 3,500 |
| Feb 19, 2026 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | 2.03% | 500 |
| Feb 18, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 4.23% | 1,000 |
| Feb 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Feb 16, 2026 | 2.62 | 2.80 | 2.62 | 2.80 | 2.80 | 9.37% | 1,000 |
| Feb 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -8.57% | - |
| Feb 12, 2026 | 2.52 | 2.80 | 2.52 | 2.80 | 2.80 | 3.70% | 970 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Feb 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Feb 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Feb 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Feb 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Feb 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.80% | - |
| Feb 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | - |
| Jan 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.04% | - |
| Jan 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.79% | - |
| Jan 28, 2026 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | - | 1 |
| Jan 27, 2026 | 2.60 | 3.08 | 2.60 | 3.08 | 3.08 | 21.26% | 133 |
| Jan 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Jan 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Jan 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | - |
| Jan 20, 2026 | 2.60 | 2.82 | 2.60 | 2.72 | 2.72 | 0.74% | 297 |
| Jan 19, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 3.05% | 1,000 |
| Jan 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Jan 15, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 1.50% | 50 |
| Jan 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Jan 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 8.20% | - |
| Jan 12, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.15% | 150 |
| Jan 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Jan 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jan 7, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Jan 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Jan 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | - |
| Jan 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Dec 30, 2025 | 2.38 | 2.66 | 2.38 | 2.66 | 2.66 | -1.48% | 5 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.87% | 1,000 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | 57 |
| Dec 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Dec 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Dec 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Dec 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Dec 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Dec 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Dec 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -11.72% | - |
| Dec 11, 2025 | 2.66 | 2.90 | 2.66 | 2.90 | 2.90 | 1.40% | 500 |
| Dec 10, 2025 | 2.68 | 2.86 | 2.68 | 2.86 | 2.86 | -2.72% | 700 |
| Dec 9, 2025 | 2.70 | 2.94 | 2.70 | 2.94 | 2.94 | 9.70% | 1,000 |
| Dec 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |