Auto Partner SA (FRA:6KF)
Germany
· Delayed Price · Currency is EUR 3.815
-0.095 (-2.43%)
Last updated: Dec 5, 2025, 8:18 AM CET
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Dec 3, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.39% | - |
| Dec 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| Dec 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.34% | - |
| Nov 28, 2025 | 3.87 | 3.87 | 3.74 | 3.74 | 3.74 | -1.58% | 50 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.20% | - |
| Nov 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.44% | - |
| Nov 25, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Nov 24, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -7.93% | 83 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.01% | 226 |
| Nov 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.63% | - |
| Nov 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.21% | - |
| Nov 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.37% | - |
| Nov 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| Nov 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Nov 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.85% | - |
| Nov 5, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Nov 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Oct 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.83% | - |
| Oct 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.37% | - |
| Oct 28, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.49% | - |
| Oct 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% | - |
| Oct 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | - |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | - |
| Oct 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.42% | - |
| Oct 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.96% | - |
| Oct 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Oct 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Oct 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | - |
| Oct 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.82% | - |
| Oct 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Oct 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.75% | - |
| Oct 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.12% | - |
| Oct 7, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.07% | - |
| Oct 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.12% | - |
| Oct 3, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Oct 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | - |
| Oct 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.05% | - |
| Sep 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.95% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Sep 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Sep 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.02% | - |
| Sep 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Sep 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.58% | - |
| Sep 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 7.36% | - |
| Sep 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -6.96% | - |
| Sep 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.35% | - |
| Sep 16, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% | - |
| Sep 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.64% | - |
| Sep 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.95% | - |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.39% | - |
| Sep 10, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | - |
| Sep 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.60% | - |
| Sep 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.95% | - |
| Sep 5, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | - |
| Sep 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.54% | - |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.54% | - |
| Sep 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.33% | - |
| Sep 1, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.77% | - |
| Aug 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.08% | - |
| Aug 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | - |
| Aug 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Aug 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Aug 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.60% | - |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.29% | - |
| Aug 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.23% | - |
| Aug 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | - |
| Aug 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Aug 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.94% | 10 |
| Aug 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | - |
| Aug 14, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -2.82% | 210 |
| Aug 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.07% | - |
| Aug 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | 3 |
| Aug 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | - |
| Aug 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.20% | - |
| Aug 6, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.11% | - |
| Aug 5, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.33% | - |
| Aug 4, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.77% | - |
| Aug 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.04% | - |
| Jul 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.09% | - |
| Jul 30, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.81% | - |
| Jul 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.51% | - |
| Jul 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.54% | - |
| Jul 25, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -2.13% | 23 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.09% | - |
| Jul 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.31% | - |
| Jul 22, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.78% | - |
| Jul 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Jul 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.17% | - |