AppFolio, Inc. (BIT:1APPF)
Italy
· Delayed Price · Currency is EUR 214.20
+12.20 (6.04%)
At close: Dec 5, 2025
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 6.04% | - |
| Dec 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.99% | - |
| Dec 3, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 3.44% | - |
| Dec 2, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 3.62% | - |
| Dec 1, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 2.67% | - |
| Nov 28, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.68% | - |
| Nov 27, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 2.10% | - |
| Nov 26, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.68% | - |
| Nov 25, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -11.18% | - |
| Nov 24, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 18.67% | - |
| Nov 21, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -4.18% | - |
| Nov 20, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.21% | - |
| Nov 19, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -5.73% | - |
| Nov 18, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -2.22% | - |
| Nov 17, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -3.27% | - |
| Nov 14, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.38% | - |
| Nov 13, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.11% | - |
| Nov 12, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -2.09% | - |
| Nov 11, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | -0.54% | - |
| Nov 10, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 2.69% | - |
| Nov 7, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -1.28% | - |
| Nov 6, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -4.13% | - |
| Nov 5, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 1.88% | - |
| Nov 4, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -1.24% | - |
| Nov 3, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 4.91% | - |
| Oct 31, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 6.31% | - |
| Oct 30, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.55% | - |
| Oct 29, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -2.09% | - |
| Oct 28, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.09% | - |
| Oct 27, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.67% | - |
| Oct 24, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 2.05% | - |
| Oct 23, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 0.29% | - |
| Oct 22, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -0.49% | - |
| Oct 21, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.68% | - |
| Oct 20, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5.08% | - |
| Oct 17, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.71% | - |
| Oct 16, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0.25% | - |
| Oct 15, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -1.64% | - |
| Oct 14, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 2.13% | - |
| Oct 13, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.77% | - |
| Oct 10, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -3.22% | - |
| Oct 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.10% | - |
| Oct 8, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -2.03% | - |
| Oct 7, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -2.64% | - |
| Oct 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Oct 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.10% | - |
| Oct 2, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -6.02% | - |
| Oct 1, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -2.27% | - |
| Sep 30, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -0.59% | - |
| Sep 29, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 1.27% | - |
| Sep 26, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.25% | - |
| Sep 25, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.17% | - |
| Sep 24, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.83% | - |
| Sep 23, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 1.09% | - |
| Sep 22, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.76% | - |
| Sep 19, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.34% | - |
| Sep 18, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 1.12% | - |
| Sep 17, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.78% | - |
| Sep 16, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -1.78% | - |
| Sep 15, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -2.16% | - |
| Sep 12, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 0.67% | - |
| Sep 11, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.53% | - |
| Sep 10, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -1.75% | - |
| Sep 9, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -1.56% | - |
| Sep 8, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.25% | - |
| Sep 5, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 1.43% | - |
| Sep 4, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.68% | - |
| Sep 3, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.34% | - |
| Sep 2, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 0.51% | - |
| Sep 1, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 29, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.01% | - |
| Aug 28, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.50% | - |
| Aug 27, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | 0.93% | - |
| Aug 26, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.34% | - |
| Aug 25, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.60% | - |
| Aug 22, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 2.09% | - |
| Aug 21, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -0.78% | - |
| Aug 20, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 0.09% | - |
| Aug 19, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.94% | - |
| Aug 18, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 1.48% | - |
| Aug 14, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 1.50% | - |
| Aug 13, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -4.71% | - |
| Aug 12, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -2.54% | - |
| Aug 11, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | -1.38% | - |
| Aug 8, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -6.93% | - |
| Aug 7, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | -0.82% | - |
| Aug 6, 2025 | 266.20 | 266.20 | 266.20 | 267.80 | 267.80 | -1.03% | 315 |
| Aug 5, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -2.87% | - |
| Aug 4, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 3.41% | - |
| Aug 1, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 15.33% | - |
| Jul 31, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 2.64% | - |
| Jul 30, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 1.34% | - |
| Jul 29, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.40% | - |
| Jul 28, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 2.61% | - |
| Jul 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.18% | - |
| Jul 24, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 1.09% | - |
| Jul 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.76% | - |
| Jul 22, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.55% | - |
| Jul 21, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.28% | - |
| Jul 18, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -1.54% | - |