Apator S.A. (FRA:8QM)
Germany
· Delayed Price · Currency is EUR 5.35
+0.03 (0.56%)
At close: Dec 5, 2025
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Dec 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% | - |
| Dec 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.95% | - |
| Dec 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% | - |
| Nov 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Nov 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.53% | - |
| Nov 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.10% | - |
| Nov 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.35% | - |
| Nov 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.96% | - |
| Nov 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Nov 19, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | - |
| Nov 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Nov 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Nov 13, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Nov 12, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% | - |
| Nov 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Nov 7, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.65% | - |
| Nov 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Nov 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.13% | - |
| Nov 4, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | - |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | - |
| Oct 31, 2025 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 1.70% | - |
| Oct 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| Oct 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Oct 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.36% | - |
| Oct 27, 2025 | 5.19 | 5.50 | 5.19 | 5.50 | 5.50 | 5.97% | 22 |
| Oct 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | - |
| Oct 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.12% | - |
| Oct 22, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Oct 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -7.19% | - |
| Oct 20, 2025 | 5.09 | 5.56 | 5.09 | 5.56 | 5.56 | 9.66% | 6 |
| Oct 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.80% | - |
| Oct 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Oct 14, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.55% | - |
| Oct 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.28% | - |
| Oct 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Oct 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% | - |
| Oct 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.10% | - |
| Oct 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Oct 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Oct 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Sep 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.12% | - |
| Sep 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% | - |
| Sep 26, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.81% | - |
| Sep 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | - |
| Sep 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Sep 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | - |
| Sep 22, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% | - |
| Sep 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.54% | - |
| Sep 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.36% | - |
| Sep 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.11% | - |
| Sep 16, 2025 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 3.26% | 200 |
| Sep 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 8.45% | - |
| Sep 12, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.59% | - |
| Sep 11, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Sep 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Sep 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Sep 8, 2025 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 2.01% | - |
| Sep 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Sep 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.07% | - |
| Sep 2, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Sep 1, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.58% | - |
| Aug 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.06% | - |
| Aug 28, 2025 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 4.40% | 120 |
| Aug 27, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.30% | - |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 2.67% | - |
| Aug 25, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73 | -0.92% | - |
| Aug 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -0.30% | - |
| Aug 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 0.20% | - |
| Aug 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | 0.41% | - |
| Aug 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | 0.72% | - |
| Aug 18, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73 | 0.93% | - |
| Aug 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | -0.10% | - |
| Aug 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | -1.83% | - |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -0.20% | - |
| Aug 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 1.34% | - |
| Aug 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.72 | 0.93% | - |
| Aug 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | 0.52% | - |
| Aug 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.66 | 0.10% | - |
| Aug 6, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | -1.75% | - |
| Aug 5, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73 | 0.41% | - |
| Aug 4, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.71 | 0.31% | - |
| Aug 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.70 | -2.81% | - |
| Jul 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | 3.00% | - |
| Jul 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 0.73% | - |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | -1.84% | - |
| Jul 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | 1.24% | - |
| Jul 25, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 2.88% | - |
| Jul 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.56 | -6.94% | - |
| Jul 23, 2025 | 4.68 | 5.04 | 4.68 | 5.04 | 4.90 | 8.74% | 150 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50 | -1.59% | - |
| Jul 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.58 | -0.84% | - |
| Jul 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | 2.81% | - |