AppLovin Corporation (FRA:6RV)
Germany
· Delayed Price · Currency is EUR 425.55
-3.75 (-0.87%)
At close: Mar 6, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 443.95 | 445.40 | 425.55 | 425.55 | 425.55 | -0.87% | 343 |
| Mar 5, 2026 | 416.00 | 435.00 | 411.75 | 429.30 | 429.30 | 5.90% | 282 |
| Mar 4, 2026 | 369.05 | 408.00 | 369.05 | 405.40 | 405.40 | 12.16% | 75 |
| Mar 3, 2026 | 357.70 | 361.45 | 357.70 | 361.45 | 361.45 | 3.45% | 4 |
| Mar 2, 2026 | 352.35 | 352.35 | 349.40 | 349.40 | 349.40 | -6.34% | 90 |
| Feb 27, 2026 | 376.30 | 376.30 | 359.00 | 373.05 | 373.05 | -0.57% | 85 |
| Feb 26, 2026 | 352.90 | 377.00 | 351.25 | 375.20 | 375.20 | 5.10% | 287 |
| Feb 25, 2026 | 335.90 | 360.10 | 335.90 | 357.00 | 357.00 | 11.01% | 172 |
| Feb 24, 2026 | 321.65 | 321.65 | 312.55 | 321.60 | 321.60 | -0.77% | 52 |
| Feb 23, 2026 | 345.20 | 345.20 | 321.20 | 324.10 | 324.10 | -11.25% | 76 |
| Feb 20, 2026 | 362.80 | 374.60 | 359.10 | 365.20 | 365.20 | 6.78% | 215 |
| Feb 19, 2026 | 342.10 | 348.05 | 342.00 | 342.00 | 342.00 | 0.04% | 137 |
| Feb 18, 2026 | 317.25 | 341.85 | 317.25 | 341.85 | 341.85 | 7.57% | 80 |
| Feb 17, 2026 | 323.30 | 327.50 | 317.80 | 317.80 | 317.80 | -3.64% | 113 |
| Feb 16, 2026 | 328.50 | 336.45 | 328.50 | 329.80 | 329.80 | 3.24% | 275 |
| Feb 13, 2026 | 300.45 | 319.45 | 300.45 | 319.45 | 319.45 | 3.55% | 217 |
| Feb 12, 2026 | 356.60 | 366.25 | 308.50 | 308.50 | 308.50 | -20.39% | 818 |
| Feb 11, 2026 | 396.30 | 397.25 | 373.10 | 387.50 | 387.50 | -2.39% | 201 |
| Feb 10, 2026 | 395.85 | 404.65 | 394.90 | 397.00 | 397.00 | 3.66% | 341 |
| Feb 9, 2026 | 355.85 | 383.00 | 355.85 | 383.00 | 383.00 | 11.01% | 149 |
| Feb 6, 2026 | 312.55 | 345.00 | 312.55 | 345.00 | 345.00 | 7.86% | 188 |
| Feb 5, 2026 | 327.00 | 340.70 | 307.10 | 319.85 | 319.85 | -1.17% | 231 |
| Feb 4, 2026 | 389.75 | 389.75 | 323.65 | 323.65 | 323.65 | -15.95% | 449 |
| Feb 3, 2026 | 409.70 | 418.00 | 379.95 | 385.05 | 385.05 | -8.32% | 352 |
| Feb 2, 2026 | 387.05 | 420.00 | 385.75 | 420.00 | 420.00 | 4.99% | 106 |
| Jan 30, 2026 | 462.45 | 475.85 | 400.05 | 400.05 | 400.05 | -15.65% | 2,756 |
| Jan 29, 2026 | 453.60 | 474.25 | 453.60 | 474.25 | 474.25 | 3.89% | 250 |
| Jan 28, 2026 | 454.95 | 462.90 | 454.95 | 456.50 | 456.50 | 0.53% | 163 |
| Jan 27, 2026 | 451.55 | 457.75 | 451.00 | 454.10 | 454.10 | 0.51% | 81 |
| Jan 26, 2026 | 436.85 | 462.00 | 436.85 | 451.80 | 451.80 | 1.99% | 315 |
| Jan 23, 2026 | 443.65 | 443.65 | 433.35 | 443.00 | 443.00 | 0.11% | 109 |
| Jan 22, 2026 | 454.60 | 467.60 | 439.50 | 442.50 | 442.50 | -2.80% | 649 |
| Jan 21, 2026 | 483.10 | 483.10 | 455.25 | 455.25 | 455.25 | -5.63% | 298 |
| Jan 20, 2026 | 463.95 | 482.40 | 426.95 | 482.40 | 482.40 | 2.42% | 342 |
| Jan 19, 2026 | 472.55 | 475.60 | 468.90 | 471.00 | 471.00 | -5.80% | 118 |
| Jan 16, 2026 | 529.00 | 529.00 | 500.00 | 500.00 | 500.00 | -3.21% | 51 |
| Jan 15, 2026 | 528.80 | 538.90 | 516.60 | 516.60 | 516.60 | -0.37% | 47 |
| Jan 14, 2026 | 566.40 | 571.00 | 516.00 | 518.50 | 518.50 | -7.33% | 295 |
| Jan 13, 2026 | 559.30 | 559.50 | 559.30 | 559.50 | 559.50 | 1.86% | 4 |
| Jan 12, 2026 | 548.40 | 554.20 | 537.20 | 549.30 | 549.30 | -0.22% | 54 |
| Jan 9, 2026 | 525.50 | 550.50 | 525.20 | 550.50 | 550.50 | 2.95% | 29 |
| Jan 8, 2026 | 531.40 | 540.80 | 531.40 | 534.70 | 534.70 | 1.36% | 42 |
| Jan 7, 2026 | 522.20 | 527.50 | 518.30 | 527.50 | 527.50 | -0.26% | 90 |
| Jan 6, 2026 | 538.70 | 538.70 | 510.00 | 528.90 | 528.90 | -3.10% | 171 |
| Jan 5, 2026 | 534.90 | 548.50 | 522.00 | 545.80 | 545.80 | 2.54% | 297 |
| Jan 2, 2026 | 585.90 | 589.40 | 526.10 | 532.30 | 532.30 | -11.03% | 111 |
| Dec 30, 2025 | 588.00 | 598.30 | 588.00 | 598.30 | 598.30 | 2.41% | 42 |
| Dec 29, 2025 | 609.30 | 609.30 | 579.00 | 584.20 | 584.20 | -6.17% | 50 |
| Dec 23, 2025 | 617.10 | 622.60 | 617.10 | 622.60 | 622.60 | -0.56% | 5 |
| Dec 22, 2025 | 619.80 | 626.70 | 619.80 | 626.10 | 626.10 | 2.05% | 52 |
| Dec 19, 2025 | 591.20 | 613.50 | 591.20 | 613.50 | 613.50 | 3.98% | 35 |
| Dec 18, 2025 | 559.20 | 595.00 | 559.20 | 590.00 | 590.00 | 0.91% | 42 |
| Dec 17, 2025 | 577.60 | 591.50 | 577.60 | 584.70 | 584.70 | 4.41% | 54 |
| Dec 16, 2025 | 560.50 | 573.00 | 560.00 | 560.00 | 560.00 | -0.37% | 83 |
| Dec 15, 2025 | 572.30 | 586.40 | 562.10 | 562.10 | 562.10 | -3.87% | 57 |
| Dec 12, 2025 | 615.20 | 618.10 | 575.50 | 584.70 | 584.70 | -4.43% | 105 |
| Dec 11, 2025 | 584.60 | 611.80 | 584.60 | 611.80 | 611.80 | 2.26% | 124 |
| Dec 10, 2025 | 625.90 | 626.10 | 598.30 | 598.30 | 598.30 | -3.50% | 204 |
| Dec 9, 2025 | 589.50 | 620.00 | 589.50 | 620.00 | 620.00 | 2.65% | 33 |
| Dec 8, 2025 | 593.10 | 604.00 | 593.10 | 604.00 | 604.00 | 2.25% | 95 |
| Dec 5, 2025 | 588.20 | 597.50 | 588.20 | 590.70 | 590.70 | 0.84% | 343 |
| Dec 4, 2025 | 570.00 | 598.00 | 568.40 | 585.80 | 585.80 | 4.05% | 365 |
| Dec 3, 2025 | 562.10 | 568.20 | 562.10 | 563.00 | 563.00 | -0.35% | 134 |
| Dec 2, 2025 | 539.70 | 582.00 | 532.00 | 565.00 | 565.00 | 10.78% | 187 |
| Dec 1, 2025 | 507.00 | 510.00 | 507.00 | 510.00 | 510.00 | 0.20% | 4 |
| Nov 28, 2025 | 506.60 | 516.50 | 506.60 | 509.00 | 509.00 | -0.22% | 89 |
| Nov 27, 2025 | 509.00 | 511.10 | 509.00 | 510.10 | 510.10 | 1.21% | 105 |
| Nov 26, 2025 | 480.20 | 504.00 | 480.20 | 504.00 | 504.00 | 7.67% | 258 |
| Nov 25, 2025 | 480.25 | 485.35 | 468.10 | 468.10 | 468.10 | -2.70% | 70 |
| Nov 24, 2025 | 455.25 | 481.10 | 452.00 | 481.10 | 481.10 | 4.88% | 48 |
| Nov 21, 2025 | 451.85 | 458.70 | 425.60 | 458.70 | 458.70 | 0.33% | 284 |
| Nov 20, 2025 | 477.00 | 480.50 | 457.20 | 457.20 | 457.20 | -0.08% | 57 |
| Nov 19, 2025 | 449.30 | 472.05 | 449.30 | 457.55 | 457.55 | -0.12% | 75 |
| Nov 18, 2025 | 450.00 | 465.00 | 450.00 | 458.10 | 458.10 | -1.70% | 193 |
| Nov 17, 2025 | 486.00 | 487.00 | 466.00 | 466.00 | 466.00 | -4.50% | 283 |
| Nov 14, 2025 | 473.70 | 488.80 | 460.05 | 487.95 | 487.95 | 4.42% | 241 |
| Nov 13, 2025 | 504.10 | 504.10 | 467.30 | 467.30 | 467.30 | -6.50% | 164 |
| Nov 12, 2025 | 514.30 | 525.30 | 499.80 | 499.80 | 499.80 | -3.66% | 29 |
| Nov 11, 2025 | 558.30 | 565.50 | 518.40 | 518.80 | 518.80 | -8.23% | 434 |
| Nov 10, 2025 | 544.20 | 578.00 | 544.20 | 565.30 | 565.30 | 4.43% | 212 |
| Nov 7, 2025 | 538.80 | 541.30 | 497.55 | 541.30 | 541.30 | -1.22% | 242 |
| Nov 6, 2025 | 563.40 | 580.80 | 547.00 | 548.00 | 548.00 | 4.34% | 260 |
| Nov 5, 2025 | 525.00 | 536.20 | 518.50 | 525.20 | 525.20 | -1.76% | 152 |
| Nov 4, 2025 | 531.70 | 540.00 | 531.70 | 534.60 | 534.60 | -1.00% | 123 |
| Nov 3, 2025 | 549.70 | 564.20 | 540.00 | 540.00 | 540.00 | -2.42% | 176 |
| Oct 31, 2025 | 535.00 | 564.00 | 535.00 | 553.40 | 553.40 | 1.36% | 104 |
| Oct 30, 2025 | 537.00 | 549.60 | 537.00 | 546.00 | 546.00 | 0.70% | 47 |
| Oct 29, 2025 | 537.00 | 542.30 | 537.00 | 542.20 | 542.20 | 1.59% | 36 |
| Oct 28, 2025 | 554.90 | 555.70 | 533.70 | 533.70 | 533.70 | -3.80% | 56 |
| Oct 27, 2025 | 540.00 | 554.80 | 535.70 | 554.80 | 554.80 | 4.21% | 72 |
| Oct 24, 2025 | 508.00 | 539.50 | 508.00 | 532.40 | 532.40 | 7.16% | 105 |
| Oct 23, 2025 | 485.20 | 496.85 | 485.20 | 496.85 | 496.85 | 3.17% | 656 |
| Oct 22, 2025 | 469.25 | 486.90 | 469.25 | 481.60 | 481.60 | 1.70% | 187 |
| Oct 21, 2025 | 482.70 | 491.80 | 473.55 | 473.55 | 473.55 | -5.63% | 25 |
| Oct 20, 2025 | 512.90 | 512.90 | 474.50 | 501.80 | 501.80 | -1.03% | 152 |
| Oct 17, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | -1.97% | 55 |
| Oct 16, 2025 | 513.00 | 525.00 | 513.00 | 517.20 | 517.20 | 1.21% | 191 |
| Oct 15, 2025 | 506.40 | 519.00 | 506.40 | 511.00 | 511.00 | 2.40% | 44 |
| Oct 14, 2025 | 496.15 | 499.00 | 493.90 | 499.00 | 499.00 | 0.60% | 84 |
| Oct 13, 2025 | 499.50 | 512.00 | 496.00 | 496.00 | 496.00 | 0.58% | 75 |