AS APF Holdings (RSE:EGG)
Latvia · Delayed Price · Currency is EUR 4.960
-0.020 (-0.40%)
At close: Sep 15, 2025
AS APF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 53 |
| Sep 12, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 506 |
| Sep 11, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.65% | 28 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 983 |
| Sep 9, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 1.22% | 52 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 294 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 122 |
| Sep 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 1 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 207 |
| Sep 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 30 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 108 |
| Aug 28, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 619 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 600 |
| Aug 26, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 1.65% | 137 |
| Aug 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 3 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 50 |
| Aug 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 113 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 11 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | 20 |
| Aug 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 29 |
| Aug 15, 2025 | 4.92 | 4.92 | 4.84 | 4.90 | 4.90 | -0.41% | 94 |
| Aug 13, 2025 | 4.92 | 4.92 | 4.84 | 4.92 | 4.92 | 0.82% | 46 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 135 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 198 |
| Aug 8, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 170 |
| Aug 7, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -0.41% | 70 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 12 |
| Aug 5, 2025 | 4.90 | 4.94 | 4.80 | 4.94 | 4.94 | 0.82% | 135 |
| Aug 4, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | - | 72 |
| Aug 1, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 22 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 16 |
| Jul 30, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 2.08% | 70 |
| Jul 29, 2025 | 4.82 | 4.92 | 4.78 | 4.80 | 4.80 | - | 297 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 397 |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 3 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | 15 |
| Jul 22, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 57 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 13 |
| Jul 18, 2025 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.24% | 24 |
| Jul 17, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 17 |
| Jul 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | 2 |
| Jul 15, 2025 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 255 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 1 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 7 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.81% | 589 |
| Jul 9, 2025 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 2.92% | 132 |
| Jul 8, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.83% | 179 |
| Jul 7, 2025 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | 0.41% | 112 |
| Jul 4, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 36 |
| Jul 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 37 |