AP Memory Technology Corporation (LUX:APMT)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.50
-0.30 (-1.52%)
At close: Aug 15, 2025
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Aug 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Aug 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Aug 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Aug 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Aug 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Aug 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Aug 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.27% | - |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.91% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jul 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | - |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 7.22% | - |
| Jul 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Jul 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jul 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jul 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jul 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Jun 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Jun 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Jun 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Jun 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Jun 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 16, 2025 | 20.65 | 20.65 | 20.65 | 21.00 | 20.65 | 2.94% | - |