ad pepper media International N.V. (FRA:APM)
Germany · Delayed Price · Currency is EUR 3.060
-0.140 (-4.38%)
At close: Sep 30, 2025
FRA:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 560 |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 560 |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 560 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 560 |
| 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 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 5.84% | 300 |
| Aug 12, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.91% | 30 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | 30 |
| Aug 8, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 4.46% | 30 |
| Aug 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | 25,580 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 25,580 |
| Aug 5, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 25,580 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 1.97% | 25,580 |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 25,580 |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 25,580 |
| Jul 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 25,580 |
| Jul 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 25,580 |
| Jul 28, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 0.64% | 25,580 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | 680 |
| Jul 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 680 |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | 680 |
| Jul 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | 680 |