AppLovin Corporation (FRA:6RV)
Germany
· Delayed Price · Currency is EUR 388.90
+10.25 (2.71%)
Last updated: Apr 28, 2026, 8:05 AM CET
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 388.90 | 388.90 | 388.90 | 388.90 | - | 0.65% | - |
| Apr 27, 2026 | 376.30 | 386.40 | 376.30 | 386.40 | 386.40 | 0.62% | 138 |
| Apr 24, 2026 | 387.15 | 391.05 | 380.80 | 384.00 | 384.00 | -1.59% | 5,039 |
| Apr 23, 2026 | 404.35 | 404.35 | 390.20 | 390.20 | 390.20 | -4.07% | 40 |
| Apr 22, 2026 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -1.87% | - |
| Apr 21, 2026 | 417.00 | 422.00 | 414.50 | 414.50 | 414.50 | 4.36% | 39 |
| Apr 20, 2026 | 394.90 | 397.20 | 394.90 | 397.20 | 397.20 | -3.24% | 128 |
| Apr 17, 2026 | 393.35 | 410.50 | 393.35 | 410.50 | 410.50 | 3.66% | 70 |
| Apr 16, 2026 | 403.70 | 403.70 | 396.00 | 396.00 | 396.00 | 7.68% | 56 |
| Apr 15, 2026 | 364.75 | 367.75 | 360.00 | 367.75 | 367.75 | 4.46% | 1,020 |
| Apr 14, 2026 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | -1.39% | - |
| Apr 13, 2026 | 332.15 | 357.00 | 332.15 | 357.00 | 357.00 | 6.89% | 239 |
| Apr 10, 2026 | 321.70 | 334.00 | 313.60 | 334.00 | 334.00 | 4.38% | 479 |
| Apr 9, 2026 | 336.45 | 336.45 | 320.00 | 320.00 | 320.00 | -11.94% | 111 |
| Apr 8, 2026 | 371.85 | 376.85 | 363.40 | 363.40 | 363.40 | 5.41% | 379 |
| Apr 7, 2026 | 355.65 | 358.00 | 344.75 | 344.75 | 344.75 | 5.83% | 118 |
| Apr 2, 2026 | 319.00 | 325.75 | 319.00 | 325.75 | 325.75 | -4.18% | 17 |
| Apr 1, 2026 | 345.10 | 348.00 | 339.95 | 339.95 | 339.95 | -1.26% | 53 |
| Mar 31, 2026 | 330.05 | 344.30 | 330.05 | 344.30 | 344.30 | 6.00% | 23 |
| Mar 30, 2026 | 330.10 | 330.10 | 324.00 | 324.80 | 324.80 | -2.61% | 65 |
| Mar 27, 2026 | 341.30 | 341.30 | 332.50 | 333.50 | 333.50 | -3.95% | 89 |
| Mar 26, 2026 | 369.85 | 369.85 | 338.85 | 347.20 | 347.20 | -8.39% | 61 |
| Mar 25, 2026 | 380.45 | 380.45 | 379.00 | 379.00 | 379.00 | -3.37% | 43 |
| Mar 24, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | -1.48% | - |
| Mar 23, 2026 | 371.75 | 406.15 | 369.20 | 398.10 | 398.10 | 5.18% | 117 |
| Mar 20, 2026 | 375.05 | 379.95 | 373.55 | 378.50 | 378.50 | 0.40% | 187 |
| Mar 19, 2026 | 381.10 | 381.20 | 365.00 | 377.00 | 377.00 | -6.27% | 70 |
| Mar 18, 2026 | 401.20 | 402.20 | 401.20 | 402.20 | 402.20 | 1.81% | 70 |
| Mar 17, 2026 | 385.70 | 395.05 | 385.70 | 395.05 | 395.05 | 1.11% | 11 |
| Mar 16, 2026 | 406.20 | 408.70 | 390.70 | 390.70 | 390.70 | -0.85% | 22 |
| Mar 13, 2026 | 384.95 | 394.05 | 384.95 | 394.05 | 394.05 | 2.35% | 10 |
| Mar 12, 2026 | 390.00 | 399.30 | 385.00 | 385.00 | 385.00 | -2.61% | 154 |
| Mar 11, 2026 | 409.65 | 409.65 | 395.30 | 395.30 | 395.30 | -4.27% | 43 |
| Mar 10, 2026 | 449.65 | 449.65 | 406.20 | 412.95 | 412.95 | -5.77% | 209 |
| Mar 9, 2026 | 413.85 | 438.25 | 413.85 | 438.25 | 438.25 | 2.98% | 293 |
| 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 |