Aptiv PLC (FRA:D7A)
Germany · Delayed Price · Currency is EUR 67.50
-3.00 (-4.26%)
At close: Feb 20, 2026
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -4.26% | 130 |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Feb 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Feb 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Feb 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Feb 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Feb 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Feb 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Feb 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | - |
| Feb 5, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 6.87% | 1 |
| Feb 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Feb 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 5.65% | - |
| Feb 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | - |
| Jan 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jan 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jan 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Jan 27, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 5.51% | 500 |
| Jan 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.79% | - |
| Jan 23, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -2.94% | 25 |
| Jan 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | - |
| Jan 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jan 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -6.34% | - |
| Jan 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jan 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -6.00% | - |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jan 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Jan 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.76% | - |
| Jan 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jan 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Jan 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Jan 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | - |
| Jan 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Dec 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Dec 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Dec 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Dec 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Dec 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Dec 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Dec 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Dec 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Dec 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Dec 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Dec 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Dec 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |