APB Apranga (FRA:WHX)
Germany · Delayed Price · Currency is EUR 3.920
-0.020 (-0.51%)
At close: Aug 26, 2026
FRA:WHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Aug 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Aug 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | - |
| Aug 18, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | - |
| Aug 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Aug 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | - |
| Aug 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.47% | - |
| Aug 5, 2026 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 3.32% | 1,781 |
| Aug 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Aug 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Jul 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Jul 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Jul 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | - |
| Jul 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jul 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Jul 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Jul 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Jul 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Jul 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Jul 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.78% | - |
| Jul 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Jul 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | - |
| Jul 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | - |
| Jul 1, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.58% | - |
| Jun 30, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 3.20% | 497 |
| Jun 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Jun 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Jun 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | - |
| Jun 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jun 17, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.15% | 15,000 |