Appen Limited (FRA:433)
Germany
· Delayed Price · Currency is EUR 0.380
+0.001 (0.26%)
At close: Dec 4, 2025
Appen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.89% | - |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.26% | - |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.16% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -12.96% | 130 |
| Dec 1, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.65% | 38,029 |
| Nov 28, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 2.91% | 954 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.78% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.49% | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.14% | - |
| Nov 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.56% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.17% | 36,700 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.49% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.05% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.80% | 370 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.89% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.89% | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.05% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 250 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.05% | 240 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.64% | - |
| Nov 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.40% | - |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.05% | - |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.68% | 140 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.22% | - |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.41% | - |
| Oct 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.26% | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -12.83% | 1,000 |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.70% | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.75% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.61% | - |
| Oct 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.26% | - |
| Oct 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.10% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.34% | - |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.33% | 500 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 11,210 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.34% | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.04% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.86% | - |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.65% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -10.89% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | 12.22% | 16,194 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.75% | - |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.50% | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.08% | 1,500 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.04% | 400 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.55% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.57% | - |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.51% | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.52% | - |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.20% | - |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.54% | - |
| Sep 18, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 8.11% | 50 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.94% | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | - |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -13.46% | - |
| Sep 10, 2025 | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | 15.56% | 1,000 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.72% | - |
| Sep 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.57% | 4,090 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.62% | - |
| Sep 2, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 8.39% | 17,278 |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.27% | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.75% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.52% | - |
| Aug 26, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 7.20% | 2,500 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.61% | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -4.56% | 4,290 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 130 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.25% | - |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.88% | - |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.32% | - |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.14% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.65% | - |
| Aug 11, 2025 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | 2.37% | 345 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.91% | - |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.90% | - |
| Aug 6, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 8.64% | 250 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.89% | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.41% | - |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.80% | - |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.04% | 10,000 |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -14.52% | - |
| Jul 29, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -1.12% | 150 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.83% | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.98% | - |
| Jul 24, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 4.62% | 8,790 |
| Jul 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.34% | 300 |
| Jul 22, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -2.74% | 10 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.75% | - |