ad pepper media International N.V. (FRA:APM)
Germany · Delayed Price · Currency is EUR 2.640
-0.200 (-7.04%)
At close: Jan 30, 2026
FRA:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Dec 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Dec 3, 2025 | 2.74 | 2.90 | 2.74 | 2.90 | 2.90 | 3.57% | 690 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Nov 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Nov 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Nov 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | - |
| Nov 24, 2025 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 2.10% | 1,000 |
| Nov 21, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | -2.05% | 2,000 |
| Nov 20, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -2.67% | 6 |
| Nov 19, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -1.96% | 50 |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Nov 17, 2025 | 2.92 | 3.00 | 2.84 | 3.00 | 3.00 | 4.17% | 1,100 |