APA Group (FRA:PJZ)
Germany · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 2:16 PM CET
FRA:PJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2.06% | - |
| Jun 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.82% | - |
| Jun 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.82% | - |
| May 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | - |
| May 28, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.82% | - |
| May 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.82% | - |
| May 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.81% | - |
| May 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| May 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.80% | - |
| May 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| May 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| May 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.81% | - |
| May 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.14% | - |
| May 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.54% | - |
| May 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.57% | - |
| May 13, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% | - |
| May 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.20% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.40% | - |
| May 8, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.58% | - |
| May 7, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| May 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% | - |
| May 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| May 4, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.03% | - |
| Apr 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.23% | - |
| Apr 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Apr 28, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Apr 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.67% | - |
| Apr 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| 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% | - |