AppLovin Corporation (MUN:6RV)
Germany · Delayed Price · Currency is EUR 523.50
-18.30 (-3.38%)
At close: Jan 7, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 480.90 | 484.20 | 460.80 | 460.80 | 460.80 | -2.19% | 21 |
| Nov 14, 2025 | 474.80 | 474.80 | 471.10 | 471.10 | 471.10 | -9.18% | 25 |
| Nov 11, 2025 | 564.50 | 564.50 | 518.70 | 518.70 | 518.70 | -8.23% | 36 |
| Nov 10, 2025 | 547.40 | 569.10 | 547.40 | 565.20 | 565.20 | 6.82% | 8 |
| Nov 7, 2025 | 543.00 | 543.00 | 529.10 | 529.10 | 529.10 | -3.18% | 10 |
| Nov 6, 2025 | 568.80 | 577.50 | 546.50 | 546.50 | 546.50 | 2.51% | 75 |
| Nov 5, 2025 | 531.10 | 533.10 | 526.10 | 533.10 | 533.10 | -5.19% | 40 |
| Nov 3, 2025 | 555.20 | 562.30 | 555.20 | 562.30 | 562.30 | 0.27% | 5 |
| Oct 31, 2025 | 540.50 | 560.80 | 540.50 | 560.80 | 560.80 | 3.76% | 6 |
| Oct 30, 2025 | 539.90 | 540.50 | 539.90 | 540.50 | 540.50 | -0.93% | 7 |
| Oct 27, 2025 | 543.90 | 545.60 | 543.90 | 545.60 | 545.60 | 1.83% | 10 |
| Oct 24, 2025 | 510.30 | 535.80 | 510.30 | 535.80 | 535.80 | 10.99% | 2 |
| Oct 22, 2025 | 475.25 | 482.75 | 475.25 | 482.75 | 482.75 | -0.78% | 21 |
| Oct 21, 2025 | 486.55 | 486.55 | 486.55 | 486.55 | 486.55 | -4.50% | 8 |
| Oct 13, 2025 | 503.80 | 510.80 | 503.80 | 509.50 | 509.50 | 1.13% | 9 |
| Oct 10, 2025 | 521.30 | 521.30 | 503.80 | 503.80 | 503.80 | -5.83% | 82 |
| Oct 9, 2025 | 539.20 | 539.20 | 535.00 | 535.00 | 535.00 | -0.04% | 4 |
| Oct 8, 2025 | 545.00 | 545.00 | 535.20 | 535.20 | 535.20 | -2.83% | 40 |
| Oct 7, 2025 | 493.60 | 550.80 | 487.35 | 550.80 | 550.80 | 16.19% | 318 |
| Oct 6, 2025 | 585.90 | 585.90 | 474.05 | 474.05 | 474.05 | -19.48% | 256 |
| Oct 3, 2025 | 586.50 | 588.70 | 586.50 | 588.70 | 588.70 | 1.29% | 9 |
| Oct 2, 2025 | 603.50 | 603.50 | 581.20 | 581.20 | 581.20 | -4.14% | 107 |
| Oct 1, 2025 | 608.60 | 611.40 | 606.30 | 606.30 | 606.30 | -1.11% | 7 |
| Sep 30, 2025 | 610.00 | 613.10 | 610.00 | 613.10 | 613.10 | 0.16% | 3 |
| Sep 29, 2025 | 579.10 | 612.10 | 579.10 | 612.10 | 612.10 | 8.39% | 227 |
| Sep 26, 2025 | 544.40 | 564.70 | 544.40 | 564.70 | 564.70 | 6.45% | 41 |
| Sep 25, 2025 | 548.20 | 548.20 | 530.50 | 530.50 | 530.50 | -5.50% | 87 |
| Sep 23, 2025 | 546.60 | 561.40 | 544.40 | 561.40 | 561.40 | 2.24% | 93 |
| Sep 22, 2025 | 555.70 | 555.70 | 547.60 | 549.10 | 549.10 | 3.04% | 291 |
| Sep 19, 2025 | 527.70 | 532.90 | 527.50 | 532.90 | 532.90 | 4.53% | 54 |
| Sep 17, 2025 | 508.70 | 509.80 | 507.70 | 509.80 | 509.80 | 0.22% | 190 |
| Sep 16, 2025 | 505.20 | 508.70 | 505.20 | 508.70 | 508.70 | 0.85% | 31 |