AppLovin Corporation (BIT:1APP)
Italy
· Delayed Price · Currency is EUR 592.00
+5.90 (1.01%)
Last updated: Dec 5, 2025, 10:47 AM CET
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 593.10 | 602.00 | 585.90 | 585.60 | 585.60 | -0.09% | 185 |
| Dec 4, 2025 | 566.20 | 584.90 | 566.00 | 586.10 | 586.10 | 3.50% | 199 |
| Dec 3, 2025 | 566.60 | 566.60 | 554.40 | 566.30 | 566.30 | -0.16% | 138 |
| Dec 2, 2025 | 535.30 | 582.60 | 535.30 | 567.20 | 567.20 | 8.80% | 338 |
| Dec 1, 2025 | 508.10 | 522.50 | 503.70 | 521.30 | 521.30 | 1.66% | 50 |
| Nov 28, 2025 | 513.20 | 513.20 | 505.60 | 512.80 | 512.80 | -0.62% | 84 |
| Nov 27, 2025 | 556.60 | 556.60 | 506.40 | 516.00 | 516.00 | 1.96% | 73 |
| Nov 26, 2025 | 486.00 | 507.50 | 486.00 | 506.10 | 506.10 | 8.42% | 102 |
| Nov 25, 2025 | 481.65 | 483.70 | 466.80 | 466.80 | 466.80 | -1.91% | 117 |
| Nov 24, 2025 | 458.95 | 472.00 | 456.60 | 475.90 | 475.90 | 9.24% | 145 |
| Nov 21, 2025 | 447.30 | 454.60 | 433.85 | 435.65 | 435.65 | -7.75% | 62 |
| Nov 20, 2025 | 467.65 | 480.85 | 467.15 | 472.25 | 472.25 | 1.94% | 124 |
| Nov 19, 2025 | 446.05 | 471.35 | 444.30 | 463.25 | 463.25 | 0.24% | 132 |
| Nov 18, 2025 | 458.90 | 458.90 | 456.55 | 462.15 | 462.15 | -2.56% | 45 |
| Nov 17, 2025 | 485.50 | 485.50 | 468.60 | 474.30 | 474.30 | -2.72% | 107 |
| Nov 14, 2025 | 475.00 | 488.50 | 457.30 | 487.55 | 487.55 | 1.25% | 324 |
| Nov 13, 2025 | 499.20 | 505.70 | 474.00 | 481.55 | 481.55 | -4.21% | 216 |
| Nov 12, 2025 | 522.00 | 522.00 | 502.30 | 502.70 | 502.70 | -1.84% | 224 |
| Nov 11, 2025 | 559.50 | 560.70 | 510.40 | 512.10 | 512.10 | -9.17% | 225 |
| Nov 10, 2025 | 556.20 | 582.10 | 546.60 | 563.80 | 563.80 | 11.47% | 946 |
| Nov 7, 2025 | 538.10 | 538.60 | 503.70 | 505.80 | 505.80 | -8.58% | 270 |
| Nov 6, 2025 | 566.60 | 583.00 | 532.60 | 553.30 | 553.30 | 5.53% | 909 |
| Nov 5, 2025 | 547.90 | 547.90 | 515.00 | 524.30 | 524.30 | -3.37% | 134 |
| Nov 4, 2025 | 535.30 | 547.90 | 535.30 | 542.60 | 542.60 | 0.13% | 63 |
| Nov 3, 2025 | 559.60 | 568.00 | 541.90 | 541.90 | 541.90 | -2.06% | 14 |
| Oct 31, 2025 | 536.30 | 557.10 | 536.30 | 553.30 | 553.30 | 1.00% | 42 |
| Oct 30, 2025 | 540.00 | 548.10 | 538.90 | 547.80 | 547.80 | 1.14% | 204 |
| Oct 29, 2025 | 539.00 | 539.40 | 536.00 | 541.60 | 541.60 | 0.18% | 183 |
| Oct 28, 2025 | 553.10 | 554.10 | 543.50 | 540.60 | 540.60 | -0.28% | 28 |
| Oct 27, 2025 | 544.40 | 545.20 | 536.00 | 542.10 | 542.10 | 1.35% | 171 |
| Oct 24, 2025 | 513.00 | 537.40 | 511.00 | 534.90 | 534.90 | 7.29% | 70 |
| Oct 23, 2025 | 488.70 | 492.85 | 488.70 | 498.55 | 498.55 | 3.49% | 7 |
| Oct 22, 2025 | 474.00 | 485.15 | 474.00 | 481.75 | 481.75 | 0.01% | 56 |
| Oct 21, 2025 | 481.10 | 496.10 | 477.00 | 481.70 | 481.70 | -2.81% | 46 |
| Oct 20, 2025 | 516.10 | 518.50 | 489.35 | 495.65 | 495.65 | -2.97% | 88 |
| Oct 17, 2025 | 506.30 | 520.80 | 506.30 | 510.80 | 510.80 | -2.18% | 37 |
| Oct 16, 2025 | 516.00 | 525.70 | 516.00 | 522.20 | 522.20 | 0.15% | 8 |
| Oct 15, 2025 | 515.00 | 527.50 | 514.70 | 521.40 | 521.40 | 3.23% | 117 |
| Oct 14, 2025 | 502.00 | 504.80 | 495.60 | 505.10 | 505.10 | 2.41% | 74 |
| Oct 13, 2025 | 506.70 | 515.10 | 492.00 | 493.20 | 493.20 | 0.20% | 180 |
| Oct 10, 2025 | 517.90 | 517.90 | 492.20 | 492.20 | 492.20 | -5.09% | 111 |
| Oct 9, 2025 | 539.50 | 539.50 | 513.00 | 518.60 | 518.60 | -2.46% | 199 |
| Oct 8, 2025 | 545.30 | 552.40 | 531.20 | 531.70 | 531.70 | -1.37% | 88 |
| Oct 7, 2025 | 492.20 | 550.00 | 483.90 | 539.10 | 539.10 | -4.21% | 715 |
| Oct 6, 2025 | 564.70 | 598.30 | 556.00 | 562.80 | 562.80 | -3.33% | 225 |
| Oct 3, 2025 | 586.10 | 593.00 | 579.30 | 582.20 | 582.20 | -0.61% | 64 |
| Oct 2, 2025 | 608.40 | 608.40 | 579.10 | 585.80 | 585.80 | -3.73% | 226 |
| Oct 1, 2025 | 604.00 | 613.70 | 598.20 | 608.50 | 608.50 | 0.40% | 58 |
| Sep 30, 2025 | 604.60 | 616.50 | 602.00 | 606.10 | 606.10 | 0.26% | 158 |
| Sep 29, 2025 | 581.80 | 618.20 | 564.70 | 604.50 | 604.50 | 7.49% | 421 |
| Sep 26, 2025 | 559.50 | 566.70 | 559.50 | 562.40 | 562.40 | 4.98% | 22 |
| Sep 25, 2025 | 548.50 | 548.50 | 530.30 | 535.70 | 535.70 | -4.95% | 171 |
| Sep 24, 2025 | 542.50 | 569.00 | 537.90 | 563.60 | 563.60 | -0.23% | 103 |
| Sep 23, 2025 | 546.00 | 563.50 | 541.00 | 564.90 | 564.90 | 2.34% | 75 |
| Sep 22, 2025 | 525.80 | 556.50 | 525.80 | 552.00 | 552.00 | 4.29% | 487 |
| Sep 19, 2025 | 542.50 | 543.70 | 529.10 | 529.30 | 529.30 | -0.73% | 230 |
| Sep 18, 2025 | 520.10 | 539.90 | 520.10 | 533.20 | 533.20 | 6.45% | 106 |
| Sep 17, 2025 | 510.00 | 515.40 | 495.90 | 500.90 | 500.90 | 0.20% | 201 |
| Sep 16, 2025 | 500.00 | 509.60 | 498.55 | 499.90 | 499.90 | 0.76% | 324 |
| Sep 15, 2025 | 500.20 | 521.20 | 490.00 | 496.15 | 496.15 | -0.53% | 376 |
| Sep 12, 2025 | 486.50 | 500.00 | 486.50 | 498.80 | 498.80 | 2.11% | 70 |
| Sep 11, 2025 | 486.15 | 509.20 | 482.40 | 488.50 | 488.50 | 1.13% | 126 |
| Sep 10, 2025 | 500.70 | 500.90 | 478.50 | 483.05 | 483.05 | 3.36% | 271 |
| Sep 9, 2025 | 467.30 | 488.20 | 465.00 | 467.35 | 467.35 | 0.41% | 157 |
| Sep 8, 2025 | 444.50 | 466.70 | 444.50 | 465.45 | 465.45 | 13.98% | 398 |
| Sep 5, 2025 | 439.00 | 449.80 | 408.35 | 408.35 | 408.35 | -3.76% | 220 |
| Sep 4, 2025 | 411.00 | 439.10 | 397.50 | 424.30 | 424.30 | 0.60% | 83 |
| Sep 3, 2025 | 416.45 | 428.10 | 416.45 | 421.75 | 421.75 | 4.26% | 37 |
| Sep 2, 2025 | 406.90 | 408.65 | 395.75 | 404.50 | 404.50 | 3.37% | 84 |
| Sep 1, 2025 | 387.90 | 394.80 | 387.90 | 391.30 | 391.30 | -4.46% | 37 |
| Aug 29, 2025 | 425.30 | 435.10 | 409.50 | 409.55 | 409.55 | -1.22% | 179 |
| Aug 28, 2025 | 399.90 | 413.15 | 397.65 | 414.60 | 414.60 | 3.70% | 162 |
| Aug 27, 2025 | 406.05 | 406.80 | 399.80 | 399.80 | 399.80 | -0.26% | 105 |
| Aug 26, 2025 | 387.85 | 403.30 | 387.85 | 400.85 | 400.85 | 4.28% | 58 |
| Aug 25, 2025 | 377.05 | 382.05 | 375.20 | 384.40 | 384.40 | 2.10% | 30 |
| Aug 22, 2025 | 363.00 | 381.20 | 363.00 | 376.50 | 376.50 | 2.91% | 151 |
| Aug 21, 2025 | 355.70 | 371.55 | 352.45 | 365.85 | 365.85 | 5.33% | 136 |
| Aug 20, 2025 | 350.30 | 354.35 | 335.20 | 347.35 | 347.35 | -2.66% | 75 |
| Aug 19, 2025 | 374.10 | 374.10 | 352.00 | 356.85 | 356.85 | -4.75% | 42 |
| Aug 18, 2025 | 393.75 | 393.75 | 373.30 | 374.65 | 374.65 | 0.85% | 323 |
| Aug 14, 2025 | 377.80 | 377.80 | 377.80 | 371.50 | 371.50 | -1.73% | 6 |
| Aug 13, 2025 | 402.00 | 402.00 | 378.00 | 378.05 | 378.05 | -5.42% | 272 |
| Aug 12, 2025 | 381.15 | 406.60 | 381.15 | 399.70 | 399.70 | -0.45% | 246 |
| Aug 11, 2025 | 394.70 | 405.00 | 387.25 | 401.50 | 401.50 | 2.71% | 724 |
| Aug 8, 2025 | 377.20 | 397.10 | 377.20 | 390.90 | 390.90 | 2.49% | 271 |
| Aug 7, 2025 | 325.40 | 380.45 | 325.40 | 381.40 | 381.40 | 16.21% | 106 |
| Aug 6, 2025 | 310.25 | 335.60 | 310.25 | 328.20 | 328.20 | -1.59% | 84 |
| Aug 5, 2025 | 348.00 | 348.00 | 335.00 | 333.50 | 333.50 | -0.48% | 163 |
| Aug 4, 2025 | 343.85 | 343.85 | 330.35 | 335.10 | 335.10 | 1.87% | 230 |
| Aug 1, 2025 | 341.85 | 341.85 | 324.80 | 328.95 | 328.95 | -3.55% | 38 |
| Jul 31, 2025 | 333.00 | 343.60 | 327.00 | 341.05 | 341.05 | 8.22% | 375 |
| Jul 30, 2025 | 314.45 | 316.60 | 314.45 | 315.15 | 315.15 | 0.21% | 81 |
| Jul 29, 2025 | 319.90 | 319.90 | 319.90 | 314.50 | 314.50 | -0.03% | 6 |
| Jul 28, 2025 | 316.85 | 316.85 | 314.30 | 314.60 | 314.60 | 1.14% | 43 |
| Jul 25, 2025 | 305.75 | 314.20 | 305.75 | 311.05 | 311.05 | 1.92% | 21 |
| Jul 24, 2025 | 309.60 | 309.60 | 304.95 | 305.20 | 305.20 | -1.04% | 32 |
| Jul 23, 2025 | 301.65 | 304.90 | 301.65 | 308.40 | 308.40 | 3.18% | 41 |
| Jul 22, 2025 | 307.20 | 307.20 | 294.80 | 298.90 | 298.90 | -5.35% | 80 |
| Jul 21, 2025 | 312.65 | 312.65 | 309.50 | 315.80 | 315.80 | 0.11% | 6 |
| Jul 18, 2025 | 316.90 | 316.90 | 316.90 | 315.45 | 315.45 | 0.25% | 5 |