APA Group (FRA:PJZ)
Germany · Delayed Price · Currency is EUR 7.00
-0.05 (-0.77%)
At close: Oct 23, 2026
FRA:PJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.77% | - |
| Oct 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.35% | - |
| Oct 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.71% | - |
| Oct 20, 2026 | 6.98 | 7.03 | 6.98 | 7.03 | 7.03 | 2.18% | - |
| Oct 19, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.10% | - |
| Oct 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.37% | - |
| Oct 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.74% | - |
| Oct 14, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 12, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 9, 2026 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 3.86% | - |
| Oct 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.78% | - |
| Oct 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.53% | - |
| Oct 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.56% | - |
| Oct 5, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.77% | - |
| Oct 2, 2026 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | 2.37% | - |
| Oct 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.78% | - |
| Sep 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.78% | - |
| Sep 29, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.53% | - |
| Sep 28, 2026 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.77% | - |
| Sep 25, 2026 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | 1.57% | - |
| Sep 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.07% | - |
| Sep 23, 2026 | 6.40 | 6.51 | 6.40 | 6.51 | 6.51 | -1.74% | - |
| Sep 22, 2026 | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | - | - |
| Sep 21, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Sep 18, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.76% | - |
| Sep 17, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| Sep 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.77% | - |
| Sep 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.14% | - |
| Sep 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.38% | - |
| Sep 11, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Sep 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Sep 9, 2026 | 6.63 | 6.63 | 6.58 | 6.58 | 6.58 | - | - |
| Sep 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.75% | - |
| Sep 7, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.38% | - |
| Sep 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.38% | - |
| Sep 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.76% | - |
| Sep 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.77% | - |
| Sep 1, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.38% | - |
| Aug 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.38% | - |
| Aug 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Aug 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Aug 26, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.56% | - |
| Aug 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.39% | - |
| Aug 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.79% | - |
| Aug 21, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.12% | - |
| Aug 20, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.25% | - |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.42% | - |
| Aug 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | - |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.41% | - |