Aptiv PLC (FRA:D7A)
Germany
· Delayed Price · Currency is EUR 67.00
+0.50 (0.75%)
Last updated: Dec 4, 2025, 8:07 AM CET
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Dec 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Dec 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Dec 2, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -0.76% | 40 |
| Dec 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Nov 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Nov 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Nov 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.79% | - |
| Nov 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Nov 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Nov 18, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -1.47% | 25 |
| Nov 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Nov 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Nov 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Nov 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Nov 5, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | 25 |
| Nov 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Nov 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Oct 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Oct 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Oct 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Oct 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Oct 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Oct 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 22, 2025 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 1.41% | 10 |
| Oct 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 20, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 2.14% | 10 |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Oct 14, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 13, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Oct 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Oct 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Oct 2, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Oct 1, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 1.39% | 30 |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Sep 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Sep 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Sep 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Sep 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 43 |
| Sep 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 11, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 250 |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Sep 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Sep 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 88 |
| Sep 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Sep 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Sep 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Sep 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Aug 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Aug 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Aug 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Aug 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Aug 22, 2025 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 3.15% | 99 |
| Aug 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Aug 19, 2025 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 5.65% | 260 |
| Aug 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.04% | - |
| Aug 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.39% | - |
| Aug 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Aug 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Aug 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.83% | - |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | - |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jul 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jul 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jul 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Jul 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jul 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |