Apontis Pharma AG (FRA:APPH)
Germany · Delayed Price · Currency is EUR 10.55
0.00 (0.00%)
At close: Sep 9, 2025
Apontis Pharma AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 120 |
| Sep 8, 2025 | 10.80 | 10.80 | 10.55 | 10.55 | - | -2.31% | - |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2.37% | 120 |
| Sep 4, 2025 | 10.80 | 10.80 | 10.55 | 10.55 | - | - | 120 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.55 | 10.55 | - | - | 120 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | - | -0.47% | 120 |
| Sep 1, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | - | 0.47% | 8,500 |
| Aug 29, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 8,500 |
| Aug 28, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | - |
| Aug 27, 2025 | 10.80 | 10.80 | 10.55 | 10.55 | - | -0.47% | 8,500 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | - | - | - |
| Aug 25, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | - | 0.47% | - |
| Aug 22, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 8,500 |
| Aug 21, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 8,500 |
| Aug 20, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | -0.47% | 8,500 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | - | 0.47% | 8,500 |
| Aug 18, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 8,500 |
| Aug 15, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 8,500 |
| Aug 14, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 8,500 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1.44% | 8,500 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | - | -1.42% | 8,500 |
| Aug 11, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | 0.48% | 8,500 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | - | - | 8,500 |
| Aug 7, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | - | -0.47% | 8,500 |
| Aug 6, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | 0.48% | 8,500 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | - | - | 8,500 |
| Aug 4, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | - | -2.33% | 8,500 |
| Aug 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | 0.47% | 8,500 |
| Jul 31, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | - |
| Jul 30, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 8,500 |
| Jul 29, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 8,500 |
| Jul 28, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 8,500 |
| Jul 25, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | - | - | 8,500 |
| Jul 24, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | - |
| Jul 23, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 100 |
| Jul 22, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 100 |
| Jul 21, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | -0.47% | 150 |
| Jul 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | 0.47% | 9,000 |
| Jul 17, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 9,000 |
| Jul 16, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 9,000 |
| Jul 15, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | - | 9,000 |
| Jul 14, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | 1.42% | 9,000 |
| Jul 11, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 250 |
| Jul 10, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | -1.86% | 250 |
| Jul 9, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1.90% | - |
| Jul 8, 2025 | 10.80 | 10.80 | 10.55 | 10.55 | - | -0.47% | 250 |
| Jul 7, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | - | 0.47% | 250 |
| Jul 4, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 250 |
| Jul 3, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | - | - | 250 |
| Jul 2, 2025 | 10.70 | 10.70 | 10.55 | 10.55 | - | 0.48% | - |