Aptiv PLC (FRA:D7A)
Germany · Delayed Price · Currency is EUR 51.48
0.00 (0.00%)
At close: Apr 23, 2026
FRA:D7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - | - |
| Apr 22, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.98% | - |
| Apr 21, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.95% | - |
| Apr 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.59% | - |
| Apr 17, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.39% | - |
| Apr 16, 2026 | 49.22 | 49.22 | 48.08 | 48.08 | 48.08 | -2.47% | 1 |
| Apr 15, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -4.09% | - |
| Apr 14, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.74% | - |
| Apr 13, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.94% | - |
| Apr 10, 2026 | 50.70 | 51.00 | 50.70 | 51.00 | 51.00 | -0.70% | 183 |
| Apr 9, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -5.27% | - |
| Apr 8, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 3.51% | - |
| Apr 7, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -2.09% | - |
| Apr 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 1, 2026 | 49.60 | 53.50 | 49.60 | 53.50 | 53.50 | -7.76% | 10 |
| Mar 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 48.79 | - | - |
| Mar 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 48.79 | -5.69% | - |
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 51.74 | 0.82% | - |
| Mar 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 51.32 | - | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 51.32 | - | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 51.32 | 5.17% | - |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 48.79 | -2.52% | - |
| Mar 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 50.05 | -1.65% | - |
| Mar 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 50.90 | -3.20% | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 52.58 | 0.81% | - |
| Mar 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 52.16 | 0.81% | - |
| Mar 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 51.74 | - | - |
| Mar 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 51.74 | 1.65% | 2 |
| Mar 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 50.90 | -2.42% | - |
| Mar 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 52.16 | -0.80% | - |
| Mar 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 52.58 | 4.17% | - |
| Mar 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 50.47 | -2.44% | - |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 51.74 | -1.60% | - |
| Mar 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 52.58 | 3.31% | - |
| Mar 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 50.90 | -1.63% | - |
| Mar 3, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 51.74 | - | 270 |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 51.74 | -3.15% | - |
| Feb 27, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 53.42 | -0.78% | 133 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 53.84 | -1.54% | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 54.68 | 0.78% | - |
| Feb 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 54.26 | -2.27% | - |
| Feb 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 55.52 | -2.22% | - |
| Feb 20, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 56.78 | -4.26% | 130 |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 59.31 | 2.17% | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 58.05 | -2.82% | - |
| Feb 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 59.73 | - | - |
| Feb 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 59.73 | 2.90% | - |
| Feb 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 58.05 | -2.13% | - |
| Feb 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 59.31 | -1.40% | - |
| Feb 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 60.15 | 3.62% | - |