Applied Nutrition Plc (FRA:B52)
Germany · Delayed Price · Currency is EUR 3.480
-0.080 (-2.25%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:B52 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jun 16, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Jun 15, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Jun 12, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 11, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2.50% | - |
| Jun 10, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Jun 9, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 2.50% | - |
| Jun 8, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | - |
| Jun 5, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | - |
| Jun 4, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | - |
| Jun 3, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Jun 2, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 6.71% | - |
| Jun 1, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | 7.97% | - |
| May 29, 2026 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | 5.34% | - |
| May 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| May 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| May 26, 2026 | 2.48 | 2.64 | 2.48 | 2.64 | 2.64 | - | - |
| May 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |
| May 22, 2026 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | 4.10% | - |
| May 21, 2026 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| May 20, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | - |
| May 19, 2026 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | - | - |
| May 18, 2026 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 3.42% | - |
| May 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| May 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| May 13, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| May 12, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | -1.63% | - |
| May 11, 2026 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | - |
| May 8, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | - | - |
| May 7, 2026 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | - |
| May 6, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | - | - |
| May 5, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| May 4, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Apr 30, 2026 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | -0.80% | - |
| Apr 29, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | - |
| Apr 28, 2026 | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | - | - |
| Apr 27, 2026 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Apr 24, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | - |
| Apr 23, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 1.61% | - |
| Apr 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Apr 21, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | - |
| Apr 20, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | - | - |
| Apr 17, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | - |