Applied Nutrition Plc (FRA:B52)
Germany · Delayed Price · Currency is EUR 3.660
-0.080 (-2.14%)
At close: Aug 26, 2026
FRA:B52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -0.51% | - |
| Aug 13, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | -1.52% | - |
| Aug 12, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Aug 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Aug 10, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | - |
| Aug 7, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.53% | - |
| Aug 6, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 3.16% | - |
| Aug 5, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | - |
| Aug 4, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 2.17% | - |
| Aug 3, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Jul 31, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 2.75% | - |
| Jul 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jul 29, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jul 28, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jul 27, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Jul 24, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | - | - |
| Jul 23, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jul 22, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 2.13% | - |
| Jul 21, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jul 20, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | - |
| Jul 17, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jul 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Jul 15, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.59% | - |
| Jul 14, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | - |
| Jul 13, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | - |
| Jul 10, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 2.76% | - |
| Jul 9, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | - |
| Jul 8, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | - |
| Jul 7, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Jul 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 3, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 2, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | - |
| Jul 1, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | - |
| Jun 30, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | - |
| Jun 29, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.72% | - |
| Jun 26, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Jun 25, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 3.49% | - |
| Jun 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jun 23, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | - |
| Jun 22, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | - |
| Jun 19, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | - |
| Jun 18, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | - |