Appian Corporation (FRA:910)
Germany
· Delayed Price · Currency is EUR 33.73
+0.14 (0.42%)
At close: Dec 4, 2025
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.74 | 35.49 | 33.74 | 35.10 | 35.10 | 4.06% | - |
| Dec 4, 2025 | 33.64 | 33.73 | 33.33 | 33.73 | 33.73 | 0.42% | - |
| Dec 3, 2025 | 35.06 | 35.06 | 33.31 | 33.59 | 33.59 | -3.75% | - |
| Dec 2, 2025 | 34.27 | 35.39 | 34.27 | 34.90 | 34.90 | 1.84% | 39 |
| Dec 1, 2025 | 34.48 | 34.89 | 34.27 | 34.27 | 34.27 | -1.47% | 440 |
| Nov 28, 2025 | 35.36 | 35.36 | 34.75 | 34.78 | 34.78 | -1.36% | - |
| Nov 27, 2025 | 35.26 | 35.26 | 35.25 | 35.26 | 35.26 | 0.34% | - |
| Nov 26, 2025 | 36.43 | 36.43 | 35.14 | 35.14 | 35.14 | -3.44% | - |
| Nov 25, 2025 | 35.61 | 36.61 | 35.53 | 36.39 | 36.39 | 1.82% | 70 |
| Nov 24, 2025 | 35.95 | 36.27 | 35.74 | 35.74 | 35.74 | -0.36% | - |
| Nov 21, 2025 | 34.60 | 35.87 | 34.60 | 35.87 | 35.87 | 3.34% | - |
| Nov 20, 2025 | 36.23 | 36.23 | 34.71 | 34.71 | 34.71 | -2.69% | - |
| Nov 19, 2025 | 36.26 | 36.26 | 35.67 | 35.67 | 35.67 | -2.33% | - |
| Nov 18, 2025 | 35.27 | 36.58 | 35.26 | 36.52 | 36.52 | 2.13% | 60 |
| Nov 17, 2025 | 37.30 | 37.30 | 35.76 | 35.76 | 35.76 | -3.82% | 410 |
| Nov 14, 2025 | 36.71 | 37.25 | 36.13 | 37.18 | 37.18 | 1.14% | - |
| Nov 13, 2025 | 39.29 | 39.29 | 36.64 | 36.76 | 36.76 | -6.87% | - |
| Nov 12, 2025 | 38.20 | 39.47 | 38.20 | 39.47 | 39.47 | 3.54% | 130 |
| Nov 11, 2025 | 36.39 | 38.12 | 36.39 | 38.12 | 38.12 | 3.53% | - |
| Nov 10, 2025 | 35.41 | 36.84 | 34.50 | 36.82 | 36.82 | 6.42% | 215 |
| Nov 7, 2025 | 32.97 | 34.75 | 32.65 | 34.60 | 34.60 | 4.09% | - |
| Nov 6, 2025 | 25.42 | 33.24 | 25.42 | 33.24 | 33.24 | 30.92% | 314 |
| Nov 5, 2025 | 24.98 | 25.60 | 24.98 | 25.39 | 25.39 | 1.20% | - |
| Nov 4, 2025 | 25.82 | 25.95 | 24.81 | 25.09 | 25.09 | -4.38% | - |
| Nov 3, 2025 | 25.87 | 26.43 | 25.87 | 26.24 | 26.24 | 1.71% | - |
| Oct 31, 2025 | 25.68 | 25.81 | 25.54 | 25.80 | 25.80 | 0.58% | - |
| Oct 30, 2025 | 25.27 | 25.79 | 25.27 | 25.65 | 25.65 | 1.26% | - |
| Oct 29, 2025 | 26.29 | 26.29 | 25.33 | 25.33 | 25.33 | -3.06% | - |
| Oct 28, 2025 | 26.47 | 26.63 | 26.13 | 26.13 | 26.13 | -1.47% | - |
| Oct 27, 2025 | 27.39 | 27.39 | 26.52 | 26.52 | 26.52 | -1.92% | - |
| Oct 24, 2025 | 26.74 | 27.55 | 26.74 | 27.04 | 27.04 | 1.31% | - |
| Oct 23, 2025 | 26.27 | 26.86 | 26.27 | 26.69 | 26.69 | 1.68% | - |
| Oct 22, 2025 | 25.54 | 26.25 | 25.54 | 26.25 | 26.25 | 2.22% | - |
| Oct 21, 2025 | 24.98 | 25.74 | 24.98 | 25.68 | 25.68 | 2.68% | - |
| Oct 20, 2025 | 24.12 | 25.01 | 24.12 | 25.01 | 25.01 | 4.03% | - |
| Oct 17, 2025 | 23.44 | 24.24 | 23.44 | 24.04 | 24.04 | 1.52% | - |
| Oct 16, 2025 | 23.68 | 23.81 | 23.22 | 23.68 | 23.68 | -0.04% | - |
| Oct 15, 2025 | 24.26 | 24.26 | 23.51 | 23.69 | 23.69 | -1.95% | - |
| Oct 14, 2025 | 24.29 | 24.29 | 23.92 | 24.16 | 24.16 | -2.19% | - |
| Oct 13, 2025 | 24.68 | 24.70 | 24.50 | 24.70 | 24.70 | 0.90% | - |
| Oct 10, 2025 | 25.72 | 25.97 | 24.46 | 24.48 | 24.48 | -5.12% | 200 |
| Oct 9, 2025 | 25.28 | 25.87 | 25.28 | 25.80 | 25.80 | 1.78% | - |
| Oct 8, 2025 | 25.30 | 25.42 | 25.12 | 25.35 | 25.35 | 0.60% | - |
| Oct 7, 2025 | 25.64 | 25.64 | 24.98 | 25.20 | 25.20 | -1.56% | - |
| Oct 6, 2025 | 25.61 | 26.31 | 25.18 | 25.60 | 25.60 | 0.43% | - |
| Oct 3, 2025 | 26.10 | 26.10 | 25.49 | 25.49 | 25.49 | -2.34% | - |
| Oct 2, 2025 | 26.02 | 26.10 | 25.86 | 26.10 | 26.10 | 0.31% | - |
| Oct 1, 2025 | 25.65 | 26.15 | 25.65 | 26.02 | 26.02 | 0.77% | - |
| Sep 30, 2025 | 25.89 | 25.91 | 25.02 | 25.82 | 25.82 | -0.65% | - |
| Sep 29, 2025 | 26.39 | 26.39 | 25.98 | 25.99 | 25.99 | -1.59% | - |
| Sep 26, 2025 | 26.81 | 26.81 | 26.41 | 26.41 | 26.41 | -1.79% | - |
| Sep 25, 2025 | 27.51 | 27.51 | 26.80 | 26.89 | 26.89 | -2.50% | - |
| Sep 24, 2025 | 28.16 | 28.16 | 27.52 | 27.58 | 27.58 | -1.71% | - |
| Sep 23, 2025 | 28.41 | 28.47 | 28.06 | 28.06 | 28.06 | -1.13% | - |
| Sep 22, 2025 | 27.68 | 28.73 | 27.44 | 28.38 | 28.38 | 2.64% | 150 |
| Sep 19, 2025 | 28.06 | 28.06 | 27.65 | 27.65 | 27.65 | -1.29% | - |
| Sep 18, 2025 | 26.72 | 28.06 | 26.72 | 28.01 | 28.01 | 5.34% | 176 |
| Sep 17, 2025 | 26.00 | 26.73 | 26.00 | 26.59 | 26.59 | 2.43% | 600 |
| Sep 16, 2025 | 26.07 | 26.07 | 25.64 | 25.96 | 25.96 | -0.27% | - |
| Sep 15, 2025 | 26.14 | 26.25 | 25.90 | 26.03 | 26.03 | -0.19% | - |
| Sep 12, 2025 | 26.76 | 26.81 | 26.08 | 26.08 | 26.08 | -2.54% | 137 |
| Sep 11, 2025 | 26.43 | 26.76 | 26.36 | 26.76 | 26.76 | 0.83% | - |
| Sep 10, 2025 | 27.87 | 27.87 | 26.54 | 26.54 | 26.54 | -4.77% | - |
| Sep 9, 2025 | 27.12 | 27.87 | 27.00 | 27.87 | 27.87 | 2.65% | 100 |
| Sep 8, 2025 | 25.43 | 27.17 | 25.41 | 27.15 | 27.15 | 4.14% | 40 |
| Sep 5, 2025 | 25.62 | 26.07 | 25.54 | 26.07 | 26.07 | 2.44% | - |
| Sep 4, 2025 | 26.30 | 26.30 | 25.44 | 25.45 | 25.45 | -3.63% | - |
| Sep 3, 2025 | 26.28 | 26.46 | 25.83 | 26.41 | 26.41 | 0.49% | - |
| Sep 2, 2025 | 26.15 | 26.38 | 26.04 | 26.28 | 26.28 | 0.31% | - |
| Sep 1, 2025 | 26.08 | 26.22 | 26.08 | 26.20 | 26.20 | - | - |
| Aug 29, 2025 | 26.16 | 26.42 | 26.16 | 26.20 | 26.20 | -0.57% | - |
| Aug 28, 2025 | 25.15 | 26.35 | 25.15 | 26.35 | 26.35 | 3.82% | - |
| Aug 27, 2025 | 24.53 | 25.38 | 24.53 | 25.38 | 25.38 | 3.25% | - |
| Aug 26, 2025 | 24.86 | 24.97 | 24.58 | 24.58 | 24.58 | -2.11% | - |
| Aug 25, 2025 | 25.34 | 25.34 | 25.11 | 25.11 | 25.11 | -1.18% | - |
| Aug 22, 2025 | 24.88 | 25.57 | 24.88 | 25.41 | 25.41 | 1.93% | - |
| Aug 21, 2025 | 24.79 | 24.93 | 24.46 | 24.93 | 24.93 | 0.24% | - |
| Aug 20, 2025 | 25.32 | 25.32 | 24.59 | 24.87 | 24.87 | -2.09% | - |
| Aug 19, 2025 | 25.50 | 25.68 | 25.34 | 25.40 | 25.40 | -0.59% | - |
| Aug 18, 2025 | 25.24 | 25.55 | 25.24 | 25.55 | 25.55 | 1.47% | - |
| Aug 15, 2025 | 25.37 | 25.59 | 25.18 | 25.18 | 25.18 | -1.22% | - |
| Aug 14, 2025 | 25.23 | 25.71 | 25.14 | 25.49 | 25.49 | 0.75% | 318 |
| Aug 13, 2025 | 24.04 | 25.30 | 24.04 | 25.30 | 25.30 | 5.59% | 333 |
| Aug 12, 2025 | 23.82 | 23.96 | 23.57 | 23.96 | 23.96 | 0.50% | - |
| Aug 11, 2025 | 24.83 | 24.83 | 23.84 | 23.84 | 23.84 | -4.10% | - |
| Aug 8, 2025 | 24.98 | 25.05 | 24.49 | 24.86 | 24.86 | -0.40% | - |
| Aug 7, 2025 | 23.06 | 25.77 | 23.06 | 24.96 | 24.96 | 8.57% | 100 |
| Aug 6, 2025 | 23.77 | 24.02 | 22.90 | 22.99 | 22.99 | -3.20% | - |
| Aug 5, 2025 | 24.32 | 24.32 | 23.70 | 23.75 | 23.75 | -2.02% | - |
| Aug 4, 2025 | 23.78 | 24.27 | 23.71 | 24.24 | 24.24 | 2.41% | - |
| Aug 1, 2025 | 23.97 | 23.97 | 23.47 | 23.67 | 23.67 | -1.87% | - |
| Jul 31, 2025 | 25.24 | 25.24 | 24.02 | 24.12 | 24.12 | -3.09% | - |
| Jul 30, 2025 | 25.04 | 25.04 | 24.73 | 24.89 | 24.89 | -0.60% | - |
| Jul 29, 2025 | 26.42 | 26.74 | 25.04 | 25.04 | 25.04 | -4.94% | 70 |
| Jul 28, 2025 | 25.27 | 26.68 | 25.27 | 26.34 | 26.34 | 4.81% | 635 |
| Jul 25, 2025 | 25.06 | 25.35 | 24.99 | 25.13 | 25.13 | 0.28% | - |
| Jul 24, 2025 | 25.69 | 25.69 | 24.98 | 25.06 | 25.06 | -2.07% | - |
| Jul 23, 2025 | 24.83 | 25.59 | 24.27 | 25.59 | 25.59 | 3.02% | - |
| Jul 22, 2025 | 24.62 | 25.25 | 24.62 | 24.84 | 24.84 | 0.44% | 100 |
| Jul 21, 2025 | 24.67 | 24.78 | 24.64 | 24.73 | 24.73 | 0.16% | - |