ad pepper media International N.V. (FRA:APM)
Germany · Delayed Price · Currency is EUR 2.720
-0.040 (-1.45%)
At close: Oct 17, 2025
FRA:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.26 | 3.38 | 3.10 | 3.10 | 3.10 | -5.49% | 1,900 |
| Oct 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 4,700 |
| Oct 20, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 21.32% | 4,700 |
| Oct 17, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 350 |
| Oct 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 800 |
| Oct 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 8.66% | 800 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 800 |
| Oct 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -9.35% | 800 |
| Oct 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | 800 |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 800 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | 800 |
| Oct 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 800 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | 4.44% | 800 |
| Oct 3, 2025 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -8.16% | 560 |
| Oct 2, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.92% | 560 |
| Oct 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | 560 |
| Sep 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 560 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | 560 |
| Sep 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | 560 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 560 |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 15, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -4.07% | 150 |
| Sep 12, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 2.99% | 560 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 10, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | 1,150 |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 300 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 300 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -0.58% | 300 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 10 |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | 10 |
| Sep 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | 10 |
| Sep 1, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 2.76% | 10 |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 200 |
| Aug 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 200 |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | 200 |
| Aug 26, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | 1.63% | 150 |
| Aug 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.17% | 1,120 |
| Aug 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 1,120 |
| Aug 21, 2025 | 3.50 | 3.92 | 3.50 | 3.92 | 3.92 | 15.98% | 1,120 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 300 |
| Aug 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | 300 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 300 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 300 |
| Aug 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | 300 |