AppLovin Corporation (MUN:6RV)
Germany · Delayed Price · Currency is EUR 443.20
-36.20 (-7.55%)
Last updated: Nov 21, 2025, 11:34 AM CET
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 496.60 | 504.40 | 496.60 | 504.40 | 504.40 | 3.83% | 166 |
| Sep 12, 2025 | 484.30 | 485.80 | 484.30 | 485.80 | 485.80 | 0.31% | 3 |
| Sep 11, 2025 | 484.85 | 486.80 | 484.30 | 484.30 | 484.30 | -0.11% | 74 |
| Sep 10, 2025 | 476.60 | 487.50 | 476.60 | 484.85 | 484.85 | 4.56% | 33 |
| Sep 9, 2025 | 463.15 | 463.70 | 463.15 | 463.70 | 463.70 | 0.12% | 25 |
| Sep 8, 2025 | 447.55 | 465.20 | 447.55 | 463.15 | 463.15 | 10.62% | 105 |
| Sep 5, 2025 | 428.60 | 433.20 | 418.70 | 418.70 | 418.70 | -2.02% | 306 |
| Sep 4, 2025 | 418.35 | 427.35 | 418.35 | 427.35 | 427.35 | 2.15% | 19 |
| Sep 3, 2025 | 413.95 | 418.35 | 413.95 | 418.35 | 418.35 | 5.50% | 29 |
| Sep 2, 2025 | 410.05 | 410.05 | 396.55 | 396.55 | 396.55 | -3.29% | 41 |
| Sep 1, 2025 | 407.50 | 410.50 | 407.15 | 410.05 | 410.05 | 0.63% | 261 |
| Aug 29, 2025 | 413.05 | 413.05 | 407.50 | 407.50 | 407.50 | -0.48% | 3 |
| Aug 28, 2025 | 396.90 | 409.45 | 396.90 | 409.45 | 409.45 | 3.16% | 10 |
| Aug 27, 2025 | 403.30 | 403.30 | 396.90 | 396.90 | 396.90 | 0.29% | 53 |