Apellis Pharmaceuticals, Inc. (BIT:1APLS)
Italy
· Delayed Price · Currency is EUR 20.21
+1.78 (9.67%)
At close: Dec 5, 2025
Apellis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 9.67% | - |
| Dec 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 5.59% | - |
| Dec 3, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.66% | - |
| Dec 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 4.49% | - |
| Dec 1, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -10.65% | - |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6.32% | - |
| Nov 27, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.59% | - |
| Nov 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.48% | - |
| Nov 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2.63% | - |
| Nov 24, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.02% | - |
| Nov 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.80% | - |
| Nov 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.82% | - |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.06% | - |
| Nov 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.53% | - |
| Nov 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2.11% | - |
| Nov 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.43% | - |
| Nov 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.31% | - |
| Nov 11, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.50% | - |
| Nov 10, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.38% | - |
| Nov 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -3.37% | - |
| Nov 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.75% | - |
| Nov 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.12% | - |
| Nov 4, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.04% | - |
| Nov 3, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -4.82% | - |
| Oct 31, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -2.36% | - |
| Oct 30, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -24.92% | - |
| Oct 29, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.87% | - |
| Oct 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 3.35% | - |
| Oct 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.71% | - |
| Oct 24, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.06% | - |
| Oct 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.69% | - |
| Oct 22, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.06% | - |
| Oct 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 8.90% | - |
| Oct 20, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 3.74% | - |
| Oct 17, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.64% | - |
| Oct 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.66% | - |
| Oct 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.12% | - |
| Oct 14, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.73% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.89% | - |
| Oct 10, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -4.19% | - |
| Oct 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2.90% | - |
| Oct 8, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 5.03% | - |
| Oct 7, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.05% | - |
| Oct 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.15% | - |
| Oct 3, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.88% | - |
| Oct 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.36% | - |
| Oct 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 3.21% | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.46% | - |
| Sep 29, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.00% | - |
| Sep 26, 2025 | 18.08 | 18.60 | 18.08 | 19.01 | 19.01 | -1.33% | 6 |
| Sep 25, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.72% | - |
| Sep 24, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.31% | - |
| Sep 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.51% | - |
| Sep 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.36% | - |
| Sep 19, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.34% | - |
| Sep 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.69% | - |
| Sep 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.72% | - |
| Sep 16, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.67% | - |
| Sep 15, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -4.67% | - |
| Sep 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.12% | - |
| Sep 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -4.75% | - |
| Sep 10, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.86% | - |
| Sep 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.70% | - |
| Sep 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.51% | - |
| Sep 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.96% | - |
| Sep 4, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.13% | - |
| Sep 3, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.89% | - |
| Sep 2, 2025 | 22.40 | 24.26 | 22.40 | 24.08 | 24.08 | 2.14% | 143 |
| Sep 1, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Aug 29, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.62% | - |
| Aug 28, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.10% | - |
| Aug 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.54% | - |
| Aug 26, 2025 | 23.57 | 23.57 | 23.57 | 23.64 | 23.64 | -0.69% | 70 |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.08% | - |
| Aug 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.52% | - |
| Aug 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.11% | - |
| Aug 20, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.48% | - |
| Aug 19, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -3.39% | - |
| Aug 18, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.53% | - |
| Aug 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 9.71% | - |
| Aug 13, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 4.56% | - |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.10% | - |
| Aug 11, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.55% | - |
| Aug 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% | - |
| Aug 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.42% | - |
| Aug 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.47% | - |
| Aug 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.26% | - |
| Aug 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3.57% | - |
| Jul 31, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 13.93% | - |
| Jul 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.24% | - |
| Jul 29, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.97% | - |
| Jul 28, 2025 | 17.23 | 17.25 | 17.23 | 16.88 | 16.88 | 0.48% | 2,159 |
| Jul 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.02% | - |
| Jul 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -4.99% | - |
| Jul 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 2.91% | - |
| Jul 22, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.21% | - |
| Jul 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -3.64% | - |
| Jul 18, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.52% | - |