AppLovin Corporation (MUN:6RV)
Germany · Delayed Price · Currency is EUR 417.00
-26.35 (-5.94%)
At close: Mar 9, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 416.15 | 417.00 | 416.15 | 417.00 | 417.00 | -5.94% | 23 |
| Mar 6, 2026 | 442.35 | 443.35 | 442.35 | 443.35 | 443.35 | 2.31% | 91 |
| Mar 5, 2026 | 414.90 | 437.30 | 414.90 | 433.35 | 433.35 | 8.03% | 20 |
| Mar 4, 2026 | 367.90 | 401.15 | 367.90 | 401.15 | 401.15 | 12.52% | 49 |
| Mar 3, 2026 | 363.15 | 363.15 | 356.50 | 356.50 | 356.50 | -1.83% | 6 |
| Mar 2, 2026 | 357.40 | 363.15 | 357.40 | 363.15 | 363.15 | -0.57% | 180 |
| Feb 27, 2026 | 373.90 | 373.90 | 365.25 | 365.25 | 365.25 | -1.40% | 11 |
| Feb 26, 2026 | 352.95 | 370.45 | 352.00 | 370.45 | 370.45 | 15.44% | 5 |
| Feb 24, 2026 | 322.95 | 322.95 | 320.90 | 320.90 | 320.90 | -6.31% | 400 |
| Feb 23, 2026 | 347.25 | 347.25 | 342.50 | 342.50 | 342.50 | -0.49% | 111 |
| Feb 19, 2026 | 346.10 | 346.10 | 344.20 | 344.20 | 344.20 | 0.16% | 7 |
| Feb 18, 2026 | 316.65 | 343.65 | 316.65 | 343.65 | 343.65 | 8.54% | 4 |
| Feb 17, 2026 | 325.25 | 325.25 | 316.60 | 316.60 | 316.60 | -4.97% | 4 |
| Feb 16, 2026 | 330.65 | 335.75 | 330.65 | 333.15 | 333.15 | 8.55% | 33 |
| Feb 13, 2026 | 306.90 | 308.70 | 306.90 | 306.90 | 306.90 | -0.78% | 145 |
| Feb 12, 2026 | 358.00 | 361.80 | 309.30 | 309.30 | 309.30 | -17.49% | 21 |
| Feb 11, 2026 | 394.95 | 394.95 | 374.85 | 374.85 | 374.85 | -5.01% | 54 |
| Feb 10, 2026 | 399.15 | 402.40 | 394.60 | 394.60 | 394.60 | 10.19% | 638 |
| Feb 9, 2026 | 354.25 | 358.10 | 354.25 | 358.10 | 358.10 | 6.90% | 3 |
| Feb 5, 2026 | 327.10 | 335.00 | 327.00 | 335.00 | 335.00 | 2.67% | 300 |
| Feb 4, 2026 | 389.00 | 392.45 | 326.30 | 326.30 | 326.30 | -14.58% | 118 |
| Feb 3, 2026 | 416.50 | 416.50 | 382.00 | 382.00 | 382.00 | -8.84% | 10 |
| Feb 2, 2026 | 391.35 | 419.05 | 391.35 | 419.05 | 419.05 | 4.76% | 60 |
| Jan 30, 2026 | 469.50 | 469.50 | 400.00 | 400.00 | 400.00 | -12.74% | 2,500 |
| Jan 28, 2026 | 456.10 | 458.40 | 456.10 | 458.40 | 458.40 | 1.62% | 290 |
| Jan 27, 2026 | 455.45 | 455.45 | 451.10 | 451.10 | 451.10 | 2.83% | 8 |
| Jan 26, 2026 | 440.20 | 440.20 | 438.70 | 438.70 | 438.70 | -0.34% | 10 |
| Jan 23, 2026 | 447.65 | 447.65 | 440.20 | 440.20 | 440.20 | -4.30% | 25 |
| Jan 22, 2026 | 459.90 | 464.05 | 459.90 | 460.00 | 460.00 | -2.13% | 36 |
| Jan 21, 2026 | 479.85 | 479.85 | 470.00 | 470.00 | 470.00 | -1.16% | 120 |
| Jan 19, 2026 | 482.20 | 482.20 | 475.50 | 475.50 | 475.50 | -5.80% | 2 |
| Jan 16, 2026 | 528.00 | 528.00 | 504.80 | 504.80 | 504.80 | -3.57% | 5 |
| Jan 7, 2026 | 525.70 | 525.70 | 523.50 | 523.50 | 523.50 | -3.38% | 10 |
| Jan 5, 2026 | 530.60 | 541.80 | 530.60 | 541.80 | 541.80 | 3.48% | 21 |
| Jan 2, 2026 | 585.10 | 589.50 | 522.20 | 523.60 | 523.60 | -11.52% | 470 |
| Dec 30, 2025 | 589.40 | 591.80 | 589.10 | 591.80 | 591.80 | 0.89% | 56 |
| Dec 29, 2025 | 608.00 | 608.00 | 586.60 | 586.60 | 586.60 | -3.82% | 114 |
| Dec 23, 2025 | 622.20 | 622.20 | 609.90 | 609.90 | 609.90 | -1.98% | 11 |
| Dec 22, 2025 | 622.20 | 622.20 | 622.20 | 622.20 | 622.20 | 1.30% | 50 |
| Dec 12, 2025 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | -0.95% | 1 |
| Dec 10, 2025 | 620.00 | 620.10 | 620.00 | 620.10 | 620.10 | 0.76% | 4 |
| Dec 9, 2025 | 592.00 | 615.40 | 592.00 | 615.40 | 615.40 | 3.78% | 10 |
| Dec 4, 2025 | 563.60 | 593.00 | 563.60 | 593.00 | 593.00 | 5.24% | 50 |
| Dec 3, 2025 | 562.20 | 568.20 | 562.20 | 563.50 | 563.50 | 10.73% | 273 |
| Nov 27, 2025 | 503.80 | 508.90 | 503.80 | 508.90 | 508.90 | 5.79% | 19 |
| Nov 24, 2025 | 456.80 | 481.05 | 456.80 | 481.05 | 481.05 | 9.84% | 42 |
| Nov 21, 2025 | 452.65 | 452.65 | 437.95 | 437.95 | 437.95 | -8.65% | 17 |
| Nov 20, 2025 | 471.70 | 479.40 | 470.05 | 479.40 | 479.40 | 4.03% | 65 |
| Nov 19, 2025 | 454.80 | 460.85 | 454.80 | 460.85 | 460.85 | -0.25% | 2 |
| Nov 18, 2025 | 458.45 | 462.00 | 458.45 | 462.00 | 462.00 | 0.26% | 50 |