Applied Digital Corporation (FRA:FLH0)
Germany · Delayed Price · Currency is EUR 23.00
-0.60 (-2.54%)
Last updated: Dec 1, 2025, 4:45 PM CET
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 19.00 | 21.30 | 17.00 | 21.00 | 21.00 | 3.45% | 2,948 |
| Nov 13, 2025 | 22.90 | 22.90 | 20.20 | 20.30 | 20.30 | -10.18% | 9,026 |
| Nov 12, 2025 | 24.50 | 24.70 | 22.00 | 22.60 | 22.60 | -9.24% | 2,771 |
| Nov 11, 2025 | 26.60 | 26.60 | 23.70 | 24.90 | 24.90 | -11.39% | 1,606 |
| Nov 10, 2025 | 27.80 | 29.00 | 27.80 | 28.10 | 28.10 | 9.34% | 1,770 |
| Nov 7, 2025 | 26.50 | 26.50 | 24.00 | 25.70 | 25.70 | -4.81% | 3,022 |
| Nov 6, 2025 | 29.80 | 29.80 | 27.00 | 27.00 | 27.00 | -6.25% | 1,021 |
| Nov 5, 2025 | 26.70 | 29.40 | 26.10 | 28.80 | 28.80 | 5.49% | 3,005 |
| Nov 4, 2025 | 27.40 | 29.10 | 26.00 | 27.30 | 27.30 | -7.14% | 2,411 |
| Nov 3, 2025 | 30.30 | 31.20 | 28.80 | 29.40 | 29.40 | -6.37% | 1,583 |
| Oct 31, 2025 | 30.30 | 31.40 | 29.30 | 31.40 | 31.40 | 3.63% | 1,330 |
| Oct 30, 2025 | 29.50 | 30.30 | 28.50 | 30.30 | 30.30 | 4.84% | 1,771 |
| Oct 29, 2025 | 30.80 | 31.10 | 28.90 | 28.90 | 28.90 | -9.12% | 2,217 |
| Oct 28, 2025 | 30.00 | 31.90 | 28.70 | 31.80 | 31.80 | 10.42% | 848 |
| Oct 27, 2025 | 30.40 | 30.40 | 28.80 | 28.80 | 28.80 | -0.69% | 454 |
| Oct 24, 2025 | 29.20 | 30.50 | 29.00 | 29.00 | 29.00 | 1.75% | 1,285 |
| Oct 23, 2025 | 26.80 | 29.00 | 26.40 | 28.50 | 28.50 | 9.20% | 537 |
| Oct 22, 2025 | 27.10 | 31.10 | 25.10 | 26.10 | 26.10 | -5.78% | 3,920 |
| Oct 21, 2025 | 30.30 | 30.30 | 27.70 | 27.70 | 27.70 | -8.28% | 1,081 |
| Oct 20, 2025 | 30.30 | 31.40 | 29.40 | 30.20 | 30.20 | 2.37% | 3,375 |
| Oct 17, 2025 | 29.70 | 31.50 | 26.10 | 29.50 | 29.50 | -10.06% | 5,866 |
| Oct 16, 2025 | 32.60 | 34.40 | 32.10 | 32.80 | 32.80 | 5.47% | 4,581 |
| Oct 15, 2025 | 31.20 | 34.40 | 30.80 | 31.10 | 31.10 | -0.32% | 8,564 |
| Oct 14, 2025 | 30.50 | 33.20 | 28.30 | 31.20 | 31.20 | 4.00% | 5,309 |
| Oct 13, 2025 | 31.00 | 34.00 | 30.00 | 30.00 | 30.00 | 3.45% | 9,616 |
| Oct 10, 2025 | 31.20 | 33.90 | 28.60 | 29.00 | 29.00 | 18.37% | 17,917 |
| Oct 9, 2025 | 23.80 | 24.50 | 23.50 | 24.50 | 24.50 | 4.26% | 2,835 |
| Oct 8, 2025 | 23.60 | 23.70 | 23.00 | 23.50 | 23.50 | - | 6,623 |
| Oct 7, 2025 | 23.70 | 24.50 | 22.30 | 23.50 | 23.50 | -2.89% | 2,940 |
| Oct 6, 2025 | 23.30 | 24.30 | 22.80 | 24.20 | 24.20 | 10.00% | 419 |
| Oct 3, 2025 | 23.20 | 23.20 | 22.00 | 22.00 | 22.00 | -3.08% | 4,330 |
| Oct 2, 2025 | 21.70 | 22.70 | 21.20 | 22.70 | 22.70 | 8.10% | 4,849 |
| Oct 1, 2025 | 19.00 | 21.00 | 18.80 | 21.00 | 21.00 | 5.00% | 971 |
| Sep 30, 2025 | 18.70 | 20.00 | 18.30 | 20.00 | 20.00 | 6.95% | 481 |
| Sep 29, 2025 | 19.25 | 19.25 | 18.45 | 18.70 | 18.70 | 3.03% | 2,480 |
| Sep 26, 2025 | 19.10 | 19.10 | 18.00 | 18.15 | 18.15 | -5.71% | 1,850 |
| Sep 25, 2025 | 19.90 | 20.00 | 18.45 | 19.25 | 19.25 | -6.55% | 1,485 |
| Sep 24, 2025 | 21.30 | 21.70 | 19.95 | 20.60 | 20.60 | 3.52% | 5,415 |
| Sep 23, 2025 | 20.90 | 21.90 | 19.90 | 19.90 | 19.90 | -4.78% | 7,481 |
| Sep 22, 2025 | 17.00 | 21.10 | 16.75 | 20.90 | 20.90 | 20.11% | 4,815 |