APA Corporation (FRA:2S3)
Germany
· Delayed Price · Currency is EUR 23.37
+1.61 (7.40%)
Last updated: Dec 4, 2025, 2:14 PM CET
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.99 | 23.37 | 22.99 | 23.37 | 23.37 | 7.40% | 75 |
| Dec 3, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.60% | - |
| Dec 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.39% | - |
| Dec 1, 2025 | 21.50 | 21.94 | 21.50 | 21.94 | 21.94 | 3.54% | 234 |
| Nov 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.17% | - |
| Nov 27, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.05% | - |
| Nov 26, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.50% | - |
| Nov 25, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.37% | - |
| Nov 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.80% | - |
| Nov 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.82% | - |
| Nov 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -2.74% | - |
| Nov 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.87% | - |
| Nov 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.49% | - |
| Nov 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% | - |
| Nov 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 4.27% | - |
| Nov 13, 2025 | 20.54 | 20.54 | 20.50 | 20.50 | 20.50 | -3.14% | 190 |
| Nov 12, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 21.17 | -0.68% | 100 |
| Nov 11, 2025 | 20.94 | 21.31 | 20.94 | 21.31 | 21.31 | 1.96% | 100 |
| Nov 10, 2025 | 20.64 | 20.90 | 20.64 | 20.90 | 20.90 | 1.01% | 250 |
| Nov 7, 2025 | 20.42 | 20.69 | 20.42 | 20.69 | 20.69 | 9.38% | 490 |
| Nov 6, 2025 | 18.98 | 18.98 | 18.92 | 18.92 | 18.92 | -2.15% | 200 |
| Nov 5, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.54% | 7 |
| Nov 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -3.13% | - |
| Nov 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.74% | 30 |
| Oct 31, 2025 | 19.36 | 19.85 | 19.36 | 19.70 | 19.70 | 0.79% | 280 |
| Oct 30, 2025 | 19.27 | 19.55 | 19.27 | 19.55 | 19.55 | 0.40% | 200 |
| Oct 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.12% | - |
| Oct 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.19% | - |
| Oct 27, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | -2.72% | 350 |
| Oct 24, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.05% | - |
| Oct 23, 2025 | 19.98 | 20.70 | 19.98 | 20.70 | 20.70 | 6.99% | 150 |
| Oct 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.68% | - |
| Oct 21, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | -0.11% | 2 |
| Oct 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.02 | -0.93% | - |
| Oct 17, 2025 | 19.40 | 19.42 | 19.40 | 19.42 | 19.20 | -1.99% | 350 |
| Oct 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.59 | 0.80% | - |
| Oct 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.44 | 0.97% | - |
| Oct 14, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.25 | 2.46% | - |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -6.63% | - |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.12 | -3.19% | - |
| Oct 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.78 | -2.46% | - |
| Oct 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.31 | 0.56% | - |
| Oct 7, 2025 | 21.51 | 21.51 | 21.43 | 21.43 | 21.19 | 3.08% | 1,000 |
| Oct 6, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.56 | 1.64% | - |
| Oct 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.23 | -4.01% | - |
| Oct 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.07 | 3.82% | - |
| Oct 1, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.30 | -0.53% | - |
| Sep 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | -1.67% | - |
| Sep 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.75 | 1.06% | - |
| Sep 26, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.53 | 0.34% | - |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | 2.10% | - |
| Sep 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.04 | 1.35% | - |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | 0.67% | - |
| Sep 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.64 | -1.29% | - |
| Sep 19, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.90 | -2.16% | - |
| Sep 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.34 | -0.05% | - |
| Sep 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.35 | 6.15% | - |
| Sep 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.17 | -0.24% | - |
| Sep 15, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.22 | -0.59% | - |
| Sep 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.33 | -1.32% | - |
| Sep 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.59 | 5.89% | - |
| Sep 10, 2025 | 18.42 | 18.71 | 18.42 | 18.71 | 18.50 | -0.91% | 200 |
| Sep 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.67 | -3.32% | - |
| Sep 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.31 | 0.15% | - |
| Sep 5, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.28 | 1.07% | 200 |
| Sep 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.08 | -5.31% | - |
| Sep 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.15 | 3.24% | - |
| Sep 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.51 | 0.17% | - |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | 0.58% | - |
| Aug 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.37 | 1.66% | - |
| Aug 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.05 | 1.41% | - |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -0.61% | - |
| Aug 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.90 | 3.98% | - |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.18 | 3.44% | - |
| Aug 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.57 | 1.53% | - |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | 0.85% | - |
| Aug 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.16 | -1.39% | - |
| Aug 19, 2025 | 17.47 | 17.60 | 17.47 | 17.60 | 17.40 | 1.21% | 3,400 |
| Aug 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.20 | 0.06% | - |
| Aug 15, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | 17.19 | 0.29% | 85 |
| Aug 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.14 | 0.31% | - |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.08 | -1.87% | - |
| Aug 12, 2025 | 17.12 | 17.61 | 17.05 | 17.61 | 17.41 | 3.25% | 392 |
| Aug 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.86 | 1.84% | - |
| Aug 8, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.56 | 5.91% | - |
| Aug 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.63 | -1.61% | - |
| Aug 6, 2025 | 15.98 | 16.07 | 15.98 | 16.07 | 15.89 | 1.63% | 67 |
| Aug 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.63 | 0.44% | - |
| Aug 4, 2025 | 15.99 | 15.99 | 15.74 | 15.74 | 15.56 | -6.75% | 500 |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.69 | 0.20% | - |
| Jul 31, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.66 | -2.06% | - |
| Jul 30, 2025 | 16.88 | 17.20 | 16.88 | 17.20 | 17.01 | 2.43% | 500 |
| Jul 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | 3.02% | - |
| Jul 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | -0.17% | - |
| Jul 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.15 | 0.58% | - |
| Jul 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.05 | 1.53% | - |
| Jul 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.81 | 2.55% | - |
| Jul 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.42 | -4.21% | - |
| Jul 21, 2025 | 16.21 | 16.28 | 16.01 | 16.28 | 15.88 | 0.51% | 258 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.80 | 3.79% | - |