AppLovin Corporation (FRA:6RV)
Germany
· Delayed Price · Currency is EUR 563.60
+0.10 (0.02%)
Last updated: Dec 4, 2025, 8:00 AM CET
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 516.90 | 525.10 | 491.95 | 493.15 | 493.15 | -5.04% | 210 |
| Oct 9, 2025 | 537.90 | 541.90 | 511.30 | 519.30 | 519.30 | -4.01% | 270 |
| Oct 8, 2025 | 545.00 | 549.40 | 533.40 | 541.00 | 541.00 | -0.86% | 496 |
| Oct 7, 2025 | 490.00 | 548.50 | 483.15 | 545.70 | 545.70 | 11.34% | 870 |
| Oct 6, 2025 | 579.40 | 591.80 | 478.00 | 490.10 | 490.10 | -15.43% | 348 |
| Oct 3, 2025 | 580.00 | 590.10 | 578.40 | 579.50 | 579.50 | -1.14% | 137 |
| Oct 2, 2025 | 606.00 | 608.40 | 578.90 | 586.20 | 586.20 | -2.41% | 269 |
| Oct 1, 2025 | 610.00 | 620.10 | 595.70 | 600.70 | 600.70 | -1.96% | 1,269 |
| Sep 30, 2025 | 605.00 | 617.00 | 604.00 | 612.70 | 612.70 | 1.63% | 146 |
| Sep 29, 2025 | 582.50 | 619.80 | 579.20 | 602.90 | 602.90 | 5.49% | 457 |
| Sep 26, 2025 | 542.80 | 571.50 | 542.80 | 571.50 | 571.50 | 6.94% | 109 |
| Sep 25, 2025 | 541.00 | 547.30 | 525.00 | 534.40 | 534.40 | -4.76% | 151 |
| Sep 24, 2025 | 559.50 | 561.10 | 557.00 | 561.10 | 561.10 | 1.06% | 95 |
| Sep 23, 2025 | 539.70 | 563.50 | 538.30 | 555.20 | 555.20 | 1.41% | 172 |
| Sep 22, 2025 | 555.00 | 555.40 | 546.80 | 547.50 | 547.50 | -0.09% | 221 |
| Sep 19, 2025 | 523.90 | 548.00 | 523.90 | 548.00 | 548.00 | 4.86% | 78 |
| Sep 18, 2025 | 515.20 | 537.40 | 515.20 | 522.60 | 522.60 | 1.85% | 157 |
| Sep 17, 2025 | 505.10 | 514.90 | 497.10 | 513.10 | 513.10 | 1.28% | 95 |
| Sep 16, 2025 | 499.90 | 512.00 | 499.90 | 506.60 | 506.60 | 1.35% | 128 |
| Sep 15, 2025 | 502.00 | 502.90 | 496.30 | 499.85 | 499.85 | 0.57% | 68 |
| Sep 12, 2025 | 481.15 | 497.00 | 481.15 | 497.00 | 497.00 | 1.90% | 96 |
| Sep 11, 2025 | 480.50 | 490.05 | 480.50 | 487.75 | 487.75 | 1.84% | 85 |
| Sep 10, 2025 | 480.00 | 488.55 | 478.00 | 478.95 | 478.95 | 1.30% | 116 |
| Sep 9, 2025 | 460.60 | 472.80 | 460.60 | 472.80 | 472.80 | 1.68% | 131 |
| Sep 8, 2025 | 441.10 | 468.50 | 441.10 | 465.00 | 465.00 | 14.00% | 639 |
| Sep 5, 2025 | 428.00 | 436.00 | 400.25 | 407.90 | 407.90 | -5.40% | 732 |
| Sep 4, 2025 | 421.95 | 436.25 | 421.95 | 431.20 | 431.20 | 2.06% | 1,579 |
| Sep 3, 2025 | 410.30 | 425.15 | 410.30 | 422.50 | 422.50 | 5.31% | 192 |
| Sep 2, 2025 | 404.00 | 404.00 | 390.10 | 401.20 | 401.20 | -2.44% | 90 |
| Sep 1, 2025 | 411.40 | 411.40 | 402.90 | 411.25 | 411.25 | 0.98% | 61 |
| Aug 29, 2025 | 410.95 | 415.05 | 407.25 | 407.25 | 407.25 | -2.15% | 111 |
| Aug 28, 2025 | 391.55 | 416.20 | 391.55 | 416.20 | 416.20 | 4.52% | 80 |
| Aug 27, 2025 | 407.00 | 407.00 | 398.20 | 398.20 | 398.20 | -0.08% | 85 |
| Aug 26, 2025 | 388.50 | 400.85 | 385.00 | 398.50 | 398.50 | 3.24% | 52 |
| Aug 25, 2025 | 380.00 | 386.00 | 374.50 | 386.00 | 386.00 | 2.47% | 212 |
| Aug 22, 2025 | 357.65 | 376.70 | 357.65 | 376.70 | 376.70 | 2.03% | 50 |
| Aug 21, 2025 | 358.10 | 369.20 | 347.95 | 369.20 | 369.20 | 4.59% | 135 |
| Aug 20, 2025 | 347.10 | 353.00 | 333.05 | 353.00 | 353.00 | 0.93% | 314 |
| Aug 19, 2025 | 372.10 | 372.10 | 349.75 | 349.75 | 349.75 | -6.63% | 164 |
| Aug 18, 2025 | 372.80 | 380.30 | 371.20 | 374.60 | 374.60 | 4.06% | 102 |
| Aug 15, 2025 | 368.50 | 378.50 | 360.00 | 360.00 | 360.00 | -2.20% | 69 |
| Aug 14, 2025 | 377.20 | 384.70 | 368.10 | 368.10 | 368.10 | -2.15% | 1,310 |
| Aug 13, 2025 | 395.05 | 400.65 | 376.20 | 376.20 | 376.20 | -4.82% | 60 |
| Aug 12, 2025 | 395.85 | 403.55 | 395.25 | 395.25 | 395.25 | -3.22% | 88 |
| Aug 11, 2025 | 395.10 | 408.65 | 387.10 | 408.40 | 408.40 | 3.37% | 144 |
| Aug 8, 2025 | 372.05 | 397.50 | 368.55 | 395.10 | 395.10 | 5.61% | 366 |
| Aug 7, 2025 | 317.00 | 384.00 | 317.00 | 374.10 | 374.10 | 12.87% | 581 |
| Aug 6, 2025 | 327.90 | 335.65 | 327.90 | 331.45 | 331.45 | 1.45% | 128 |
| Aug 5, 2025 | 341.35 | 349.15 | 326.70 | 326.70 | 326.70 | -2.58% | 239 |
| Aug 4, 2025 | 324.30 | 335.35 | 324.30 | 335.35 | 335.35 | 2.77% | 63 |
| Aug 1, 2025 | 336.55 | 336.55 | 325.25 | 326.30 | 326.30 | -3.59% | 184 |
| Jul 31, 2025 | 324.05 | 345.65 | 324.05 | 338.45 | 338.45 | 7.16% | 274 |
| Jul 30, 2025 | 310.30 | 315.85 | 310.30 | 315.85 | 315.85 | 1.51% | 5 |
| Jul 29, 2025 | 318.50 | 324.90 | 311.15 | 311.15 | 311.15 | -1.85% | 94 |
| Jul 28, 2025 | 307.15 | 317.00 | 307.15 | 317.00 | 317.00 | 1.86% | 119 |
| Jul 25, 2025 | 303.45 | 313.00 | 303.45 | 311.20 | 311.20 | 2.60% | 119 |
| Jul 24, 2025 | 305.30 | 310.00 | 303.20 | 303.30 | 303.30 | 0.20% | 47 |
| Jul 23, 2025 | 296.80 | 302.70 | 296.80 | 302.70 | 302.70 | 0.03% | 4 |
| Jul 22, 2025 | 310.85 | 317.00 | 298.00 | 302.60 | 302.60 | -2.47% | 27 |
| Jul 21, 2025 | 308.50 | 310.25 | 308.50 | 310.25 | 310.25 | -2.16% | 13 |