ad pepper media International N.V. (FRA:APM)
Germany
· Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
At close: Dec 2, 2025
FRA:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Dec 3, 2025 | 2.74 | 2.90 | 2.74 | 2.90 | 2.90 | 3.57% | 690 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Nov 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Nov 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Nov 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | - |
| Nov 24, 2025 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 2.10% | 1,000 |
| Nov 21, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | -2.05% | 2,000 |
| Nov 20, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -2.67% | 6 |
| Nov 19, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -1.96% | 50 |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Nov 17, 2025 | 2.92 | 3.00 | 2.84 | 3.00 | 3.00 | 4.17% | 1,100 |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Nov 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Nov 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.45% | - |
| Nov 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Nov 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Oct 31, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 30, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -5.48% | 1,500 |
| Oct 29, 2025 | 2.90 | 2.92 | 2.82 | 2.92 | 2.92 | -4.58% | 400 |
| Oct 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 27, 2025 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 620 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -3.09% | 30 |
| Oct 23, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 4.52% | 590 |
| Oct 22, 2025 | 3.26 | 3.38 | 3.10 | 3.10 | 3.10 | -5.49% | 1,900 |
| Oct 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 20, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 21.32% | 4,700 |
| Oct 17, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 350 |
| Oct 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 8.66% | - |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Oct 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -9.35% | - |
| Oct 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Oct 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Oct 6, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | 4.44% | 800 |
| Oct 3, 2025 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -8.16% | - |
| Oct 2, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Sep 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Sep 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Sep 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 15, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -4.07% | - |
| Sep 12, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 2.99% | 560 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 10, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | - |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Sep 5, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -0.58% | 300 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Sep 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | 10 |
| Sep 1, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 2.76% | 10 |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | 200 |
| Aug 26, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | 1.63% | 150 |
| Aug 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.17% | - |
| Aug 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Aug 21, 2025 | 3.50 | 3.92 | 3.50 | 3.92 | 3.92 | 15.98% | 1,120 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Aug 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Aug 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Aug 13, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 5.84% | 300 |
| Aug 12, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Aug 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Aug 8, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 4.46% | 30 |
| Aug 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | - |
| Aug 6, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 5, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Aug 4, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Jul 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jul 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jul 28, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 0.64% | 25,580 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Jul 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | - |
| Jul 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Jul 21, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 3.50% | 680 |
| Jul 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |