ad pepper media International N.V. (FRA:APM)
Germany · Delayed Price · Currency is EUR 3.340
-0.060 (-1.76%)
At close: Sep 9, 2025
FRA:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.76% | 300 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -0.58% | 300 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | - | -0.58% | 300 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | - | - |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -3.91% | 10 |
| Sep 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -3.76% | 10 |
| Sep 1, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | - | 2.76% | 10 |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | 200 |
| Aug 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | - |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -3.21% | 200 |
| Aug 26, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | - | 1.63% | 150 |
| Aug 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -4.17% | - |
| Aug 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -2.04% | 1,120 |
| Aug 21, 2025 | 3.50 | 3.92 | 3.50 | 3.92 | - | 15.98% | 1,120 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -1.17% | 300 |
| Aug 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3.64% | 300 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 300 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.20% | 300 |
| Aug 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 2.45% | 300 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | - | 5.84% | 300 |
| Aug 12, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | - | -1.91% | 30 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -4.27% | 30 |
| Aug 8, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | - | 4.46% | 30 |
| Aug 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 4.67% | 25,580 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | - | - | 25,580 |
| Aug 5, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | - | -3.23% | 25,580 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | - | 1.97% | 25,580 |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.30% | 25,580 |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.99% | - |
| Jul 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.95% | 25,580 |
| Jul 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -1.91% | 25,580 |
| Jul 28, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | - | 0.64% | 25,580 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -1.89% | 680 |
| Jul 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1.92% | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | 6.85% | 680 |
| Jul 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -1.35% | - |
| Jul 21, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | - | 3.50% | 680 |
| Jul 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | 17 |
| Jul 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | 17 |
| Jul 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | 17 |
| Jul 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 2.14% | 17 |
| Jul 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.72% | 17 |
| Jul 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -1.42% | 17 |
| Jul 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2.92% | 17 |
| Jul 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 5.38% | - |
| Jul 8, 2025 | 2.76 | 2.76 | 2.60 | 2.60 | - | -7.80% | 17 |
| Jul 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1.44% | 17 |
| Jul 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 17 |
| Jul 3, 2025 | 2.78 | 2.78 | 2.66 | 2.78 | - | -0.71% | - |
| Jul 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -3.45% | - |