Applied Digital Corporation (FRA:FLH0)
Germany
· Delayed Price · Currency is EUR 26.50
+0.60 (2.32%)
At close: Dec 5, 2025
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.90 | 25.90 | 24.80 | 25.90 | 25.90 | 2.78% | 178 |
| Dec 3, 2025 | 24.30 | 25.20 | 23.80 | 25.20 | 25.20 | 4.56% | 920 |
| Dec 2, 2025 | 24.70 | 24.70 | 23.80 | 24.10 | 24.10 | -3.60% | 532 |
| Dec 1, 2025 | 22.80 | 25.00 | 21.90 | 25.00 | 25.00 | 5.93% | 698 |
| Nov 28, 2025 | 21.70 | 23.60 | 21.60 | 23.60 | 23.60 | 6.31% | 461 |
| Nov 27, 2025 | 21.30 | 22.20 | 21.30 | 22.20 | 22.20 | 1.83% | 145 |
| Nov 26, 2025 | 21.00 | 21.80 | 20.40 | 21.80 | 21.80 | 12.95% | 1,815 |
| Nov 25, 2025 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | -3.50% | 200 |
| Nov 24, 2025 | 18.65 | 20.60 | 18.35 | 20.00 | 20.00 | 9.59% | 5,000 |
| Nov 21, 2025 | 17.60 | 19.10 | 16.60 | 18.25 | 18.25 | -5.93% | 5,027 |
| Nov 20, 2025 | 22.90 | 22.90 | 19.00 | 19.40 | 19.40 | -3.48% | 1,498 |
| Nov 19, 2025 | 19.00 | 20.10 | 19.00 | 20.10 | 20.10 | 0.75% | 530 |
| Nov 18, 2025 | 18.75 | 19.95 | 18.70 | 19.95 | 19.95 | -0.25% | 1,351 |
| Nov 17, 2025 | 21.40 | 21.60 | 20.00 | 20.00 | 20.00 | -4.76% | 6,688 |
| Nov 14, 2025 | 19.00 | 21.30 | 17.00 | 21.00 | 21.00 | 3.45% | 2,948 |
| Nov 13, 2025 | 22.90 | 22.90 | 20.20 | 20.30 | 20.30 | -10.18% | 9,026 |
| Nov 12, 2025 | 24.50 | 24.70 | 22.00 | 22.60 | 22.60 | -9.24% | 2,771 |
| Nov 11, 2025 | 26.60 | 26.60 | 23.70 | 24.90 | 24.90 | -11.39% | 1,606 |
| Nov 10, 2025 | 27.80 | 29.00 | 27.80 | 28.10 | 28.10 | 9.34% | 1,770 |
| Nov 7, 2025 | 26.50 | 26.50 | 24.00 | 25.70 | 25.70 | -4.81% | 3,022 |
| Nov 6, 2025 | 29.80 | 29.80 | 27.00 | 27.00 | 27.00 | -6.25% | 1,021 |
| Nov 5, 2025 | 26.70 | 29.40 | 26.10 | 28.80 | 28.80 | 5.49% | 3,005 |
| Nov 4, 2025 | 27.40 | 29.10 | 26.00 | 27.30 | 27.30 | -7.14% | 2,411 |
| Nov 3, 2025 | 30.30 | 31.20 | 28.80 | 29.40 | 29.40 | -6.37% | 1,583 |
| Oct 31, 2025 | 30.30 | 31.40 | 29.30 | 31.40 | 31.40 | 3.63% | 1,330 |
| Oct 30, 2025 | 29.50 | 30.30 | 28.50 | 30.30 | 30.30 | 4.84% | 1,771 |
| Oct 29, 2025 | 30.80 | 31.10 | 28.90 | 28.90 | 28.90 | -9.12% | 2,217 |
| Oct 28, 2025 | 30.00 | 31.90 | 28.70 | 31.80 | 31.80 | 10.42% | 848 |
| Oct 27, 2025 | 30.40 | 30.40 | 28.80 | 28.80 | 28.80 | -0.69% | 454 |
| Oct 24, 2025 | 29.20 | 30.50 | 29.00 | 29.00 | 29.00 | 1.75% | 1,285 |
| Oct 23, 2025 | 26.80 | 29.00 | 26.40 | 28.50 | 28.50 | 9.20% | 537 |
| Oct 22, 2025 | 27.10 | 31.10 | 25.10 | 26.10 | 26.10 | -5.78% | 3,920 |
| Oct 21, 2025 | 30.30 | 30.30 | 27.70 | 27.70 | 27.70 | -8.28% | 1,081 |
| Oct 20, 2025 | 30.30 | 31.40 | 29.40 | 30.20 | 30.20 | 2.37% | 3,375 |
| Oct 17, 2025 | 29.70 | 31.50 | 26.10 | 29.50 | 29.50 | -10.06% | 5,866 |
| Oct 16, 2025 | 32.60 | 34.40 | 32.10 | 32.80 | 32.80 | 5.47% | 4,581 |
| Oct 15, 2025 | 31.20 | 34.40 | 30.80 | 31.10 | 31.10 | -0.32% | 8,564 |
| Oct 14, 2025 | 30.50 | 33.20 | 28.30 | 31.20 | 31.20 | 4.00% | 5,309 |
| Oct 13, 2025 | 31.00 | 34.00 | 30.00 | 30.00 | 30.00 | 3.45% | 9,616 |
| Oct 10, 2025 | 31.20 | 33.90 | 28.60 | 29.00 | 29.00 | 18.37% | 17,917 |
| Oct 9, 2025 | 23.80 | 24.50 | 23.50 | 24.50 | 24.50 | 4.26% | 2,835 |
| Oct 8, 2025 | 23.60 | 23.70 | 23.00 | 23.50 | 23.50 | - | 6,623 |
| Oct 7, 2025 | 23.70 | 24.50 | 22.30 | 23.50 | 23.50 | -2.89% | 2,940 |
| Oct 6, 2025 | 23.30 | 24.30 | 22.80 | 24.20 | 24.20 | 10.00% | 419 |
| Oct 3, 2025 | 23.20 | 23.20 | 22.00 | 22.00 | 22.00 | -3.08% | 4,330 |
| Oct 2, 2025 | 21.70 | 22.70 | 21.20 | 22.70 | 22.70 | 8.10% | 4,849 |
| Oct 1, 2025 | 19.00 | 21.00 | 18.80 | 21.00 | 21.00 | 5.00% | 971 |
| Sep 30, 2025 | 18.70 | 20.00 | 18.30 | 20.00 | 20.00 | 6.95% | 481 |
| Sep 29, 2025 | 19.25 | 19.25 | 18.45 | 18.70 | 18.70 | 3.03% | 2,480 |
| Sep 26, 2025 | 19.10 | 19.10 | 18.00 | 18.15 | 18.15 | -5.71% | 1,850 |
| Sep 25, 2025 | 19.90 | 20.00 | 18.45 | 19.25 | 19.25 | -6.55% | 1,485 |
| Sep 24, 2025 | 21.30 | 21.70 | 19.95 | 20.60 | 20.60 | 3.52% | 5,415 |
| Sep 23, 2025 | 20.90 | 21.90 | 19.90 | 19.90 | 19.90 | -4.78% | 7,481 |
| Sep 22, 2025 | 17.00 | 21.10 | 16.75 | 20.90 | 20.90 | 20.11% | 4,815 |
| Sep 19, 2025 | 16.80 | 17.40 | 16.65 | 17.40 | 17.40 | 0.29% | 2,642 |
| Sep 18, 2025 | 17.10 | 17.55 | 16.80 | 17.35 | 17.35 | 8.78% | 2,253 |
| Sep 17, 2025 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | -3.92% | 100 |
| Sep 16, 2025 | 16.80 | 16.95 | 16.00 | 16.60 | 16.60 | -1.78% | 2,734 |
| Sep 15, 2025 | 16.20 | 17.10 | 15.95 | 16.90 | 16.90 | 9.03% | 2,029 |
| Sep 12, 2025 | 14.60 | 15.70 | 14.60 | 15.50 | 15.50 | 4.73% | 4,668 |
| Sep 11, 2025 | 14.60 | 15.20 | 14.25 | 14.80 | 14.80 | 2.07% | 7,250 |
| Sep 10, 2025 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 18.37% | 2,425 |
| Sep 9, 2025 | 12.65 | 12.65 | 12.10 | 12.25 | 12.25 | 6.52% | 770 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -4.96% | 150 |
| Sep 5, 2025 | 12.35 | 12.70 | 12.00 | 12.10 | 12.10 | - | 2,205 |
| Sep 4, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -6.56% | 250 |
| Sep 3, 2025 | 13.30 | 13.30 | 12.95 | 12.95 | 12.95 | 0.78% | 1,400 |
| Sep 2, 2025 | 13.55 | 13.55 | 12.85 | 12.85 | 12.85 | -4.10% | 1,133 |
| Sep 1, 2025 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -0.74% | 150 |
| Aug 29, 2025 | 13.80 | 14.80 | 13.50 | 13.50 | 13.50 | -4.93% | 2,260 |
| Aug 28, 2025 | 14.00 | 14.90 | 14.00 | 14.20 | 14.20 | 4.80% | 8,320 |
| Aug 27, 2025 | 14.05 | 14.05 | 13.55 | 13.55 | 13.55 | -3.90% | 200 |
| Aug 26, 2025 | 13.80 | 14.10 | 13.45 | 14.10 | 14.10 | 2.17% | 2,526 |
| Aug 25, 2025 | 14.10 | 14.10 | 13.45 | 13.80 | 13.80 | -1.43% | 1,140 |
| Aug 22, 2025 | 13.35 | 14.50 | 13.15 | 14.00 | 14.00 | 2.19% | 5,490 |
| Aug 21, 2025 | 13.40 | 14.05 | 13.15 | 13.70 | 13.70 | 5.38% | 4,425 |
| Aug 20, 2025 | 12.65 | 13.00 | 12.25 | 13.00 | 13.00 | -1.52% | 1,465 |
| Aug 19, 2025 | 13.90 | 14.25 | 13.20 | 13.20 | 13.20 | -7.37% | 1,156 |
| Aug 18, 2025 | 11.80 | 14.30 | 11.75 | 14.25 | 14.25 | 18.75% | 12,086 |
| Aug 15, 2025 | 12.45 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 265 |
| Aug 14, 2025 | 12.45 | 12.50 | 12.20 | 12.50 | 12.50 | 1.21% | 180 |
| Aug 13, 2025 | 12.60 | 13.10 | 12.00 | 12.35 | 12.35 | -2.37% | 1,760 |
| Aug 12, 2025 | 11.90 | 12.70 | 11.90 | 12.65 | 12.65 | 5.42% | 628 |
| Aug 11, 2025 | 12.20 | 12.35 | 12.00 | 12.00 | 12.00 | 3.90% | 3,510 |
| Aug 8, 2025 | 11.95 | 12.00 | 11.50 | 11.55 | 11.55 | -6.10% | 310 |
| Aug 7, 2025 | 12.30 | 12.70 | 12.30 | 12.30 | 12.30 | -1.20% | 544 |
| Aug 6, 2025 | 14.00 | 14.00 | 12.45 | 12.45 | 12.45 | -0.40% | 742 |
| Aug 5, 2025 | 12.00 | 12.50 | 11.75 | 12.50 | 12.50 | 5.04% | 3,020 |
| Aug 4, 2025 | 10.95 | 11.90 | 10.70 | 11.90 | 11.90 | 14.42% | 2,100 |
| Aug 1, 2025 | 11.00 | 11.30 | 10.00 | 10.40 | 10.40 | -11.11% | 4,355 |
| Jul 31, 2025 | 10.05 | 12.45 | 10.00 | 11.70 | 11.70 | 36.05% | 16,614 |
| Jul 30, 2025 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | -2.27% | 1,200 |
| Jul 29, 2025 | 9.02 | 9.02 | 8.80 | 8.80 | 8.80 | -2.22% | 150 |
| Jul 28, 2025 | 9.38 | 9.52 | 8.86 | 9.00 | 9.00 | -4.86% | 2,136 |
| Jul 25, 2025 | 9.44 | 9.68 | 9.44 | 9.46 | 9.46 | 2.60% | 4,400 |
| Jul 24, 2025 | 9.16 | 9.30 | 9.16 | 9.22 | 9.22 | 0.66% | 890 |
| Jul 23, 2025 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | -0.65% | 545 |
| Jul 22, 2025 | 9.60 | 9.80 | 9.22 | 9.22 | 9.22 | -2.95% | 500 |
| Jul 21, 2025 | 10.55 | 10.55 | 9.50 | 9.50 | 9.50 | -5.47% | 3,451 |
| Jul 18, 2025 | 9.62 | 10.05 | 9.58 | 10.05 | 10.05 | 6.91% | 470 |