Applied Digital Corporation (FRA:FLH0)
Germany · Delayed Price · Currency is EUR 29.00
-3.10 (-9.66%)
At close: Jan 30, 2026
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.50 | 31.50 | 29.00 | 29.00 | 29.00 | -9.66% | 1,147 |
| Jan 29, 2026 | 34.20 | 34.20 | 30.50 | 32.10 | 32.10 | -6.14% | 1,521 |
| Jan 28, 2026 | 35.00 | 36.00 | 32.80 | 34.20 | 34.20 | 0.59% | 3,014 |
| Jan 27, 2026 | 31.30 | 34.00 | 30.50 | 34.00 | 34.00 | 13.33% | 2,292 |
| Jan 26, 2026 | 31.50 | 34.80 | 30.00 | 30.00 | 30.00 | -6.25% | 2,518 |
| Jan 23, 2026 | 29.30 | 32.00 | 28.50 | 32.00 | 32.00 | 7.74% | 1,053 |
| Jan 22, 2026 | 30.50 | 31.00 | 28.80 | 29.70 | 29.70 | 2.41% | 1,695 |
| Jan 21, 2026 | 30.70 | 30.70 | 27.80 | 29.00 | 29.00 | -7.35% | 706 |
| Jan 20, 2026 | 29.90 | 31.80 | 29.00 | 31.30 | 31.30 | 3.64% | 6,752 |
| Jan 19, 2026 | 30.10 | 30.40 | 29.50 | 30.20 | 30.20 | -5.92% | 4,151 |
| Jan 16, 2026 | 30.20 | 32.10 | 29.80 | 32.10 | 32.10 | 3.55% | 1,289 |
| Jan 15, 2026 | 30.60 | 32.20 | 29.80 | 31.00 | 31.00 | -0.96% | 1,421 |
| Jan 14, 2026 | 30.90 | 31.80 | 30.00 | 31.30 | 31.30 | -1.26% | 2,000 |
| Jan 13, 2026 | 33.20 | 33.20 | 31.20 | 31.70 | 31.70 | -5.93% | 1,597 |
| Jan 12, 2026 | 32.20 | 33.80 | 31.00 | 33.70 | 33.70 | 5.31% | 6,224 |
| Jan 9, 2026 | 27.70 | 32.90 | 27.70 | 32.00 | 32.00 | 18.52% | 1,392 |
| Jan 8, 2026 | 25.60 | 30.00 | 25.60 | 27.00 | 27.00 | 8.00% | 1,621 |
| Jan 7, 2026 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | -4.58% | 1,014 |
| Jan 6, 2026 | 25.40 | 26.20 | 24.60 | 26.20 | 26.20 | 3.56% | 1,210 |
| Jan 5, 2026 | 25.20 | 25.50 | 24.00 | 25.30 | 25.30 | 4.55% | 1,314 |
| Jan 2, 2026 | 22.10 | 24.20 | 21.20 | 24.20 | 24.20 | 14.69% | 1,177 |
| Dec 30, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 2.43% | 51 |
| Dec 29, 2025 | 21.20 | 21.20 | 19.40 | 20.60 | 20.60 | -9.25% | 1,996 |
| Dec 23, 2025 | 22.70 | 23.60 | 21.90 | 22.70 | 22.70 | -5.81% | 2,472 |
| Dec 22, 2025 | 23.90 | 25.10 | 23.90 | 24.10 | 24.10 | 4.33% | 1,780 |
| Dec 19, 2025 | 21.50 | 23.70 | 20.90 | 23.10 | 23.10 | 14.93% | 879 |
| Dec 18, 2025 | 19.05 | 20.10 | 18.45 | 20.10 | 20.10 | 6.91% | 1,025 |
| Dec 17, 2025 | 20.50 | 21.50 | 18.80 | 18.80 | 18.80 | -3.09% | 765 |
| Dec 16, 2025 | 19.20 | 20.60 | 18.75 | 19.40 | 19.40 | -2.02% | 3,061 |
| Dec 15, 2025 | 23.50 | 24.40 | 19.80 | 19.80 | 19.80 | -15.74% | 2,882 |
| Dec 12, 2025 | 25.80 | 26.50 | 23.50 | 23.50 | 23.50 | -8.56% | 1,034 |
| Dec 11, 2025 | 25.90 | 26.00 | 25.00 | 25.70 | 25.70 | -6.55% | 3,544 |
| Dec 10, 2025 | 27.50 | 28.50 | 27.40 | 27.50 | 27.50 | -5.17% | 1,080 |
| Dec 9, 2025 | 27.20 | 29.00 | 26.30 | 29.00 | 29.00 | 9.85% | 1,050 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -0.38% | 215 |
| Dec 5, 2025 | 26.90 | 29.30 | 26.50 | 26.50 | 26.50 | 2.32% | 312 |
| Dec 4, 2025 | 24.90 | 25.90 | 24.80 | 25.90 | 25.90 | 2.78% | 178 |
| Dec 3, 2025 | 24.30 | 25.20 | 23.80 | 25.20 | 25.20 | 4.56% | 920 |
| Dec 2, 2025 | 24.70 | 24.70 | 23.80 | 24.10 | 24.10 | -3.60% | 532 |
| Dec 1, 2025 | 22.80 | 25.00 | 21.90 | 25.00 | 25.00 | 5.93% | 698 |
| Nov 28, 2025 | 21.70 | 23.60 | 21.60 | 23.60 | 23.60 | 6.31% | 461 |
| Nov 27, 2025 | 21.30 | 22.20 | 21.30 | 22.20 | 22.20 | 1.83% | 145 |
| Nov 26, 2025 | 21.00 | 21.80 | 20.40 | 21.80 | 21.80 | 12.95% | 1,815 |
| Nov 25, 2025 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | -3.50% | 200 |
| Nov 24, 2025 | 18.65 | 20.60 | 18.35 | 20.00 | 20.00 | 9.59% | 5,000 |
| Nov 21, 2025 | 17.60 | 19.10 | 16.60 | 18.25 | 18.25 | -5.93% | 5,027 |
| Nov 20, 2025 | 22.90 | 22.90 | 19.00 | 19.40 | 19.40 | -3.48% | 1,498 |
| Nov 19, 2025 | 19.00 | 20.10 | 19.00 | 20.10 | 20.10 | 0.75% | 530 |
| Nov 18, 2025 | 18.75 | 19.95 | 18.70 | 19.95 | 19.95 | -0.25% | 1,351 |
| Nov 17, 2025 | 21.40 | 21.60 | 20.00 | 20.00 | 20.00 | -4.76% | 6,688 |