APB Apranga (FRA:WHX)
Germany · Delayed Price · Currency is EUR 3.820
+0.130 (3.52%)
At close: Jun 2, 2026
FRA:WHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 3.52% | 20 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| May 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| May 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| May 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| May 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| May 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| May 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| May 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| May 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| May 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.00% | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.10% | - |
| May 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| May 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.76 | -0.74% | - |
| May 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.79 | 1.75% | - |
| May 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.72 | 0.76% | - |
| May 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.69 | 0.51% | - |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68 | -0.25% | - |
| May 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.69 | 0.77% | - |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.66 | 1.03% | - |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.62 | 1.84% | - |
| Apr 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.55 | -0.78% | - |
| Apr 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.58 | 1.32% | - |
| Apr 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.54 | 0.26% | - |
| Apr 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.53 | 0.53% | - |
| Apr 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.51 | 2.45% | - |
| Apr 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.42 | -0.27% | - |
| Apr 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | - | - |
| Apr 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | 0.55% | - |
| Apr 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.41 | -0.54% | - |
| Apr 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | - | - |
| Apr 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | 0.55% | - |
| Apr 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.41 | -1.08% | - |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.45 | -1.86% | - |
| Apr 13, 2026 | 3.65 | 3.77 | 3.65 | 3.77 | 3.52 | 4.14% | 15 |
| Apr 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.38 | -0.82% | - |
| Apr 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.41 | - | - |
| Apr 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.41 | 1.96% | - |
| Apr 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.34 | 1.13% | - |
| Apr 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.30 | 1.72% | - |
| Apr 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.25 | 0.29% | - |
| Mar 31, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.24 | 1.46% | - |
| Mar 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.19 | 0.29% | - |
| Mar 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.18 | -0.29% | - |
| Mar 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.19 | -0.29% | - |
| Mar 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.20 | -1.72% | - |
| Mar 24, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.26 | -2.24% | - |
| Mar 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.33 | - | - |
| Mar 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.33 | -0.28% | - |