Aptiv PLC (FRA:D7A)
Germany · Delayed Price · Currency is EUR 61.50
+0.50 (0.82%)
At close: Mar 27, 2026
FRA:D7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Mar 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Mar 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Mar 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Mar 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 1.65% | 2 |
| Mar 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Mar 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Mar 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Mar 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Mar 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Mar 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Mar 3, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 270 |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Feb 27, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -0.78% | 133 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Feb 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Feb 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| 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% | - |