AppLovin Corporation (MUN:6RV)
Germany · Delayed Price · Currency is EUR 236.45
+2.85 (1.22%)
At close: Oct 28, 2026
MUN:6RV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 242.45 | 242.45 | 241.30 | 241.30 | 241.30 | -4.47% | 4 |
| Oct 5, 2026 | 242.10 | 252.60 | 242.10 | 252.60 | 252.60 | -4.15% | 10 |
| Sep 30, 2026 | 271.00 | 271.00 | 263.55 | 263.55 | 263.55 | -8.62% | 10 |
| Sep 23, 2026 | 287.75 | 288.40 | 287.75 | 288.40 | 288.40 | 2.41% | 20 |
| Sep 21, 2026 | 271.65 | 281.60 | 271.65 | 281.60 | 281.60 | -3.13% | 10 |
| Sep 14, 2026 | 276.65 | 290.70 | 276.65 | 290.70 | 290.70 | 2.81% | 27 |
| Aug 28, 2026 | 268.30 | 282.75 | 268.30 | 282.75 | 282.75 | 8.46% | 10 |
| Aug 25, 2026 | 258.00 | 260.70 | 258.00 | 260.70 | 260.70 | -28.63% | 217 |
| Aug 5, 2026 | 372.20 | 372.20 | 365.30 | 365.30 | 365.30 | -0.05% | 16 |
| Jul 29, 2026 | 365.00 | 365.50 | 365.00 | 365.50 | 365.50 | -2.44% | 1 |
| Jul 21, 2026 | 375.50 | 375.50 | 374.65 | 374.65 | 374.65 | -0.45% | 3 |
| Jul 20, 2026 | 373.95 | 378.25 | 373.95 | 376.35 | 376.35 | -4.79% | 12 |
| Jul 13, 2026 | 447.30 | 447.30 | 395.30 | 395.30 | 395.30 | -11.97% | 40 |
| Jun 30, 2026 | 436.70 | 449.05 | 436.70 | 449.05 | 449.05 | 4.71% | 10 |
| Jun 17, 2026 | 446.50 | 446.50 | 428.85 | 428.85 | 428.85 | -4.96% | 100 |
| Jun 16, 2026 | 448.05 | 451.25 | 448.05 | 451.25 | 451.25 | -7.34% | 10 |
| Jun 5, 2026 | 478.10 | 487.00 | 478.10 | 487.00 | 487.00 | -0.38% | 4 |
| Jun 4, 2026 | 491.10 | 491.10 | 488.85 | 488.85 | 488.85 | -5.63% | 1 |
| Jun 2, 2026 | 525.30 | 525.30 | 518.00 | 518.00 | 518.00 | -0.10% | 5 |
| May 28, 2026 | 486.25 | 518.50 | 486.25 | 518.50 | 518.50 | 14.67% | 15 |
| May 26, 2026 | 419.30 | 452.15 | 419.30 | 452.15 | 452.15 | 8.43% | 13 |
| May 19, 2026 | 422.65 | 424.50 | 417.00 | 417.00 | 417.00 | -1.79% | 54 |
| May 18, 2026 | 425.85 | 425.85 | 424.60 | 424.60 | 424.60 | 4.57% | 3 |
| May 15, 2026 | 409.15 | 409.15 | 406.05 | 406.05 | 406.05 | -2.32% | 25 |
| May 14, 2026 | 390.40 | 416.25 | 390.40 | 415.70 | 415.70 | 4.53% | 370 |
| May 13, 2026 | 416.95 | 420.85 | 389.15 | 397.70 | 397.70 | -3.70% | 29 |
| May 12, 2026 | 399.65 | 413.00 | 399.65 | 413.00 | 413.00 | 4.02% | 25 |
| May 8, 2026 | 421.15 | 421.15 | 397.05 | 397.05 | 397.05 | -5.72% | 55 |
| May 7, 2026 | 402.35 | 424.65 | 400.00 | 421.15 | 421.15 | 5.94% | 22 |
| May 6, 2026 | 410.05 | 410.05 | 386.10 | 397.55 | 397.55 | -3.05% | 51 |
| May 5, 2026 | 409.50 | 416.00 | 401.75 | 410.05 | 410.05 | 8.29% | 443 |
| Apr 27, 2026 | 379.90 | 379.90 | 378.65 | 378.65 | 378.65 | 2.73% | 9 |
| Apr 24, 2026 | 394.70 | 394.70 | 368.60 | 368.60 | 368.60 | -10.83% | 153 |
| Apr 20, 2026 | 399.25 | 413.35 | 399.25 | 413.35 | 413.35 | 0.99% | 18 |
| Apr 17, 2026 | 396.40 | 409.30 | 396.40 | 409.30 | 409.30 | 3.25% | 40 |
| Apr 16, 2026 | 399.30 | 399.30 | 396.40 | 396.40 | 396.40 | 10.14% | 2 |