APA Group (FRA:PJZ)
Germany · Delayed Price · Currency is EUR 6.53
+0.10 (1.56%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:PJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Aug 13, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Aug 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% | - |
| Aug 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.27% | - |
| Aug 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.43% | - |
| Aug 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Aug 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.85% | - |
| Aug 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.41% | - |
| Jul 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.41% | - |
| Jul 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.02% | - |
| Jul 29, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jul 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jul 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jul 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.23% | - |
| Jul 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.41% | - |
| Jul 20, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.41% | - |
| Jul 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.24% | - |
| Jul 16, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.69% | - |
| Jul 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% | - |
| Jul 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.84% | - |
| Jul 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.85% | - |
| Jul 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 9, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.86% | - |
| Jul 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.43% | - |
| Jul 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.43% | - |
| Jul 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Jul 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Jul 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.83% | - |
| Jun 30, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.41% | - |
| Jun 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.05% | - |
| Jun 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.24 | 1.58% | - |
| Jun 25, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.14 | 0.80% | - |
| Jun 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | 1.62% | - |
| Jun 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.00 | - | - |
| Jun 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.00 | - | - |
| Jun 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.00 | - | - |
| Jun 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.00 | - | - |