Apple Hospitality REIT, Inc. (FRA:48T)
Germany
· Delayed Price · Currency is EUR 9.83
-0.15 (-1.46%)
Last updated: Dec 5, 2025, 8:02 AM CET
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -1.46% | - |
| Dec 4, 2025 | 10.04 | 10.04 | 9.98 | 9.98 | 9.98 | -0.86% | 3 |
| Dec 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.05% | - |
| Dec 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.57% | - |
| Dec 1, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | - | 7,050 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Nov 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | - | - |
| Nov 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 0.69% | - |
| Nov 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | 0.39% | - |
| Nov 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | 3.35% | - |
| Nov 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -1.74% | - |
| Nov 20, 2025 | 9.81 | 9.98 | 9.81 | 9.98 | 9.91 | 0.89% | 150 |
| Nov 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | 0.45% | - |
| Nov 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | -2.10% | - |
| Nov 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | 1.73% | - |
| Nov 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.82 | -1.94% | - |
| Nov 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | -0.79% | - |
| Nov 12, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.09 | 0.05% | 118 |
| Nov 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | 1.40% | - |
| Nov 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 3.20% | - |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -0.68% | - |
| Nov 6, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.70 | 1.26% | - |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -0.10% | - |
| Nov 4, 2025 | 9.84 | 9.84 | 9.66 | 9.66 | 9.59 | 0.25% | 700 |
| Nov 3, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | -2.45% | - |
| Oct 31, 2025 | 9.69 | 9.88 | 9.69 | 9.88 | 9.81 | -0.76% | 300 |
| Oct 30, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.82 | 1.18% | 350 |
| Oct 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | 0.16% | - |
| Oct 28, 2025 | 9.97 | 10.10 | 9.82 | 9.82 | 9.69 | -1.85% | 3,145 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 9.87 | 0.07% | 544 |
| Oct 24, 2025 | 9.95 | 10.02 | 9.95 | 10.00 | 9.86 | -0.32% | 455 |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.89 | 1.23% | - |
| Oct 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | -0.36% | - |
| Oct 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | 0.26% | - |
| Oct 20, 2025 | 9.81 | 9.92 | 9.81 | 9.92 | 9.78 | 2.00% | 360 |
| Oct 17, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -1.82% | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -0.18% | - |
| Oct 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 0.81% | - |
| Oct 14, 2025 | 9.75 | 9.84 | 9.75 | 9.84 | 9.71 | -0.22% | 100 |
| Oct 13, 2025 | 9.64 | 9.86 | 9.64 | 9.86 | 9.73 | 0.31% | 350 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.83 | 9.83 | 9.70 | -0.53% | 530 |
| Oct 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | -2.02% | 23 |
| Oct 8, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 9.95 | 0.85% | 3,000 |
| Oct 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.87 | -0.40% | - |
| Oct 6, 2025 | 10.10 | 10.12 | 10.05 | 10.05 | 9.91 | -1.57% | 795 |
| Oct 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -0.24% | - |
| Oct 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | 0.99% | - |
| Oct 1, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.99 | -0.78% | - |
| Sep 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -1.83% | - |
| Sep 29, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.19 | -0.14% | 3,861 |
| Sep 26, 2025 | 10.21 | 10.42 | 10.21 | 10.42 | 10.21 | 1.21% | 123 |
| Sep 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.08 | -0.77% | - |
| Sep 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.16 | -2.08% | - |
| Sep 23, 2025 | 10.37 | 10.59 | 10.37 | 10.59 | 10.38 | -0.09% | 98 |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | -0.93% | 500 |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | 0.33% | - |
| Sep 18, 2025 | 10.50 | 10.67 | 10.50 | 10.67 | 10.45 | -0.05% | 10 |
| Sep 17, 2025 | 10.48 | 10.68 | 10.48 | 10.67 | 10.46 | 0.71% | 500 |
| Sep 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | -1.40% | - |
| Sep 15, 2025 | 10.63 | 10.75 | 10.63 | 10.75 | 10.53 | 0.37% | 100 |
| Sep 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.49 | 0.85% | - |
| Sep 11, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.40 | -0.84% | - |
| Sep 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.49 | -0.93% | - |
| Sep 9, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.59 | -2.17% | - |
| Sep 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.82 | -0.14% | - |
| Sep 5, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.84 | -0.72% | - |
| Sep 4, 2025 | 10.98 | 11.14 | 10.98 | 11.14 | 10.92 | 1.97% | 20 |
| Sep 3, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.71 | -0.68% | - |
| Sep 2, 2025 | 11.03 | 11.03 | 11.00 | 11.00 | 10.78 | -2.14% | 25 |
| Sep 1, 2025 | 11.14 | 11.24 | 11.14 | 11.24 | 11.01 | 0.45% | 90 |
| Aug 29, 2025 | 11.09 | 11.22 | 11.09 | 11.19 | 10.96 | -0.75% | 620 |
| Aug 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 10.98 | 1.71% | - |
| Aug 27, 2025 | 10.87 | 11.09 | 10.87 | 11.09 | 10.80 | 0.18% | 200 |
| Aug 26, 2025 | 10.85 | 11.07 | 10.85 | 11.07 | 10.78 | 0.59% | 150 |
| Aug 25, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.71 | 2.14% | 120 |
| Aug 22, 2025 | 10.54 | 10.77 | 10.54 | 10.77 | 10.49 | 1.17% | 222 |
| Aug 21, 2025 | 10.51 | 10.65 | 10.51 | 10.65 | 10.37 | -0.75% | 400 |
| Aug 20, 2025 | 10.57 | 10.73 | 10.57 | 10.73 | 10.45 | 0.14% | 10 |
| Aug 19, 2025 | 10.46 | 10.71 | 10.46 | 10.71 | 10.43 | 1.66% | 130 |
| Aug 18, 2025 | 10.75 | 10.90 | 10.54 | 10.54 | 10.26 | 0.77% | 4,145 |
| Aug 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.18 | -1.23% | - |
| Aug 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.31 | 2.17% | - |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.09 | -0.81% | - |
| Aug 12, 2025 | 10.05 | 10.45 | 10.05 | 10.45 | 10.17 | 4.35% | 8 |
| Aug 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.75 | 0.05% | - |
| Aug 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.74 | -0.05% | - |
| Aug 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.75 | -0.10% | - |
| Aug 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.76 | -0.05% | - |
| Aug 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.76 | 1.24% | - |
| Aug 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.64 | -1.72% | - |
| Aug 1, 2025 | 10.19 | 10.19 | 10.08 | 10.08 | 9.81 | -4.05% | 76 |
| Jul 31, 2025 | 10.38 | 10.50 | 10.38 | 10.50 | 10.23 | -1.87% | 113 |
| Jul 30, 2025 | 10.56 | 10.70 | 10.56 | 10.70 | 10.35 | 0.52% | 2,607 |
| Jul 29, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.30 | - | - |
| Jul 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.30 | 1.48% | - |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.15 | -1.22% | - |
| Jul 24, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.28 | -1.67% | - |
| Jul 23, 2025 | 10.71 | 10.80 | 10.71 | 10.80 | 10.45 | 3.15% | 240 |
| Jul 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.13 | -2.15% | - |
| Jul 21, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.35 | 2.15% | 740 |