AppLovin Corporation (VIE:APP)
Austria · Delayed Price · Currency is EUR 246.25
-0.80 (-0.32%)
At close: Oct 8, 2026
VIE:APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 249.40 | 249.40 | 246.25 | 246.25 | 246.25 | -0.32% | - |
| Oct 7, 2026 | 247.85 | 248.80 | 243.20 | 247.05 | 247.05 | -0.60% | 40 |
| Oct 6, 2026 | 252.70 | 254.00 | 248.55 | 248.55 | 248.55 | -2.16% | - |
| Oct 5, 2026 | 240.90 | 254.05 | 240.20 | 254.05 | 254.05 | 5.04% | - |
| Oct 2, 2026 | 249.70 | 250.90 | 241.85 | 241.85 | 241.85 | -6.62% | 38 |
| Oct 1, 2026 | 258.20 | 259.00 | 258.20 | 259.00 | 259.00 | -1.84% | - |
| Sep 30, 2026 | 268.80 | 268.80 | 260.85 | 263.85 | 263.85 | -2.37% | - |
| Sep 29, 2026 | 271.80 | 273.65 | 270.25 | 270.25 | 270.25 | -0.99% | 46 |
| Sep 28, 2026 | 274.20 | 282.35 | 272.95 | 272.95 | 272.95 | -1.05% | - |
| Sep 25, 2026 | 275.75 | 276.00 | 271.85 | 275.85 | 275.85 | -0.02% | - |
| Sep 24, 2026 | 273.75 | 277.95 | 273.75 | 275.90 | 275.90 | 1.15% | - |
| Sep 23, 2026 | 288.45 | 288.55 | 272.65 | 272.75 | 272.75 | -4.80% | 116 |
| Sep 22, 2026 | 287.50 | 289.60 | 283.55 | 286.50 | 286.50 | 1.56% | 101 |
| Sep 21, 2026 | 271.35 | 282.10 | 270.50 | 282.10 | 282.10 | 3.28% | - |
| Sep 18, 2026 | 279.70 | 285.10 | 273.15 | 273.15 | 273.15 | -1.27% | 19 |
| Sep 17, 2026 | 288.30 | 289.50 | 276.65 | 276.65 | 276.65 | -2.67% | - |
| Sep 16, 2026 | 285.35 | 290.65 | 284.25 | 284.25 | 284.25 | -0.12% | - |
| Sep 15, 2026 | 287.45 | 287.45 | 281.00 | 284.60 | 284.60 | -0.70% | 107 |
| Sep 14, 2026 | 277.75 | 286.60 | 277.75 | 286.60 | 286.60 | 4.29% | 78 |
| Sep 11, 2026 | 271.70 | 274.80 | 271.40 | 274.80 | 274.80 | 2.04% | - |
| Sep 10, 2026 | 263.05 | 269.30 | 258.90 | 269.30 | 269.30 | 1.39% | - |