Aptiv PLC (FRA:D7A)
Germany · Delayed Price · Currency is EUR 64.50
-2.50 (-3.73%)
Last updated: Jan 28, 2026, 8:02 AM CET
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Dec 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Dec 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Dec 2, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -0.76% | 40 |
| Dec 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Nov 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Nov 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.79% | - |
| Nov 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Nov 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Nov 18, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -1.47% | 25 |
| Nov 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |