APA Group (FRA:PJZ)
Germany · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:PJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.84% | - |
| Apr 22, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Apr 21, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.97% | - |
| Apr 20, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.12% | - |
| Apr 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.86% | - |
| Apr 16, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.87% | - |
| Apr 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Apr 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% | - |
| Apr 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.85% | - |
| Apr 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.86% | - |
| Apr 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.30% | - |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.18% | - |
| Apr 2, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.44% | - |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.30% | - |
| Mar 31, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.43% | - |
| Mar 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.48% | - |
| Mar 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | - |
| Mar 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.54% | - |
| Mar 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.89% | - |
| Mar 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | - |
| Mar 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.50% | - |
| Mar 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.29% | - |
| Mar 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.60% | - |
| Mar 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.68% | - |
| Mar 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.47% | - |
| Mar 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.62% | - |
| Mar 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -4.07% | - |
| Mar 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.30% | 250 |
| Mar 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.24% | - |
| Mar 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.92% | - |
| Mar 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.91% | - |
| Mar 6, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.09% | - |
| Mar 5, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.22% | - |
| Mar 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.93% | - |
| Mar 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.02% | - |
| Mar 2, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.53% | - |
| Feb 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.69% | - |
| Feb 26, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.13% | - |
| Feb 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.52% | - |
| Feb 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.35% | - |
| Feb 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Feb 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.87% | - |
| Feb 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.79% | - |
| Feb 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.11% | - |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.17% | - |
| Feb 16, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.95% | - |
| Feb 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Feb 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | - |
| Feb 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.73% | - |