Applied Nutrition Plc (FRA:B52)
Germany · Delayed Price · Currency is EUR 3.440
-0.020 (-0.58%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:B52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 1,000 |
| Oct 22, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | - |
| Oct 21, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | 1.18% | - |
| Oct 20, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | - |
| Oct 19, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Oct 16, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 15, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | - |
| Oct 14, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.79% | - |
| Oct 13, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 3.70% | - |
| Oct 12, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | - |
| Oct 9, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.58% | - |
| Oct 8, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Oct 7, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 6, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | - |
| Oct 5, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 2, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 1, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -1.89% | - |
| Sep 30, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | - |
| Sep 29, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | - |
| Sep 28, 2026 | 3.10 | 3.38 | 3.10 | 3.14 | 3.14 | 0.64% | 1,000 |
| Sep 25, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | - |
| Sep 24, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 23, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| Sep 22, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 2.60% | - |
| Sep 21, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Sep 18, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Sep 17, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 16, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 15, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | -0.62% | - |
| Sep 14, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Sep 11, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.78% | - |
| Sep 10, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | - |
| Sep 9, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Sep 8, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Sep 7, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | - |
| Sep 4, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Sep 3, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -1.69% | - |
| Sep 2, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -4.30% | - |
| Sep 1, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 1.09% | - |
| Aug 31, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 28, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | 1.10% | - |
| Aug 27, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -1.09% | - |
| Aug 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Aug 25, 2026 | 3.68 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | - |
| Aug 24, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Aug 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Aug 20, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Aug 19, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 1.08% | - |
| Aug 18, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -3.61% | - |