AppLovin Corporation (MUN:6RV)
Germany
· Delayed Price · Currency is EUR 401.15
+44.65 (12.52%)
At close: Mar 4, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 363.15 | 363.15 | 356.50 | 356.50 | 356.50 | -1.83% | 6 |
| Mar 2, 2026 | 357.40 | 363.15 | 357.40 | 363.15 | 363.15 | -0.57% | 180 |
| Feb 27, 2026 | 373.90 | 373.90 | 365.25 | 365.25 | 365.25 | -1.40% | 11 |
| Feb 26, 2026 | 352.95 | 370.45 | 352.00 | 370.45 | 370.45 | 15.44% | 5 |
| Feb 24, 2026 | 322.95 | 322.95 | 320.90 | 320.90 | 320.90 | -6.31% | 400 |
| Feb 23, 2026 | 347.25 | 347.25 | 342.50 | 342.50 | 342.50 | -0.49% | 111 |
| Feb 19, 2026 | 346.10 | 346.10 | 344.20 | 344.20 | 344.20 | 0.16% | 7 |
| Feb 18, 2026 | 316.65 | 343.65 | 316.65 | 343.65 | 343.65 | 8.54% | 4 |
| Feb 17, 2026 | 325.25 | 325.25 | 316.60 | 316.60 | 316.60 | -4.97% | 4 |
| Feb 16, 2026 | 330.65 | 335.75 | 330.65 | 333.15 | 333.15 | 8.55% | 33 |
| Feb 13, 2026 | 306.90 | 308.70 | 306.90 | 306.90 | 306.90 | -0.78% | 145 |
| Feb 12, 2026 | 358.00 | 361.80 | 309.30 | 309.30 | 309.30 | -17.49% | 21 |
| Feb 11, 2026 | 394.95 | 394.95 | 374.85 | 374.85 | 374.85 | -5.01% | 54 |
| Feb 10, 2026 | 399.15 | 402.40 | 394.60 | 394.60 | 394.60 | 10.19% | 638 |
| Feb 9, 2026 | 354.25 | 358.10 | 354.25 | 358.10 | 358.10 | 6.90% | 3 |
| Feb 5, 2026 | 327.10 | 335.00 | 327.00 | 335.00 | 335.00 | 2.67% | 300 |
| Feb 4, 2026 | 389.00 | 392.45 | 326.30 | 326.30 | 326.30 | -14.58% | 118 |
| Feb 3, 2026 | 416.50 | 416.50 | 382.00 | 382.00 | 382.00 | -8.84% | 10 |
| Feb 2, 2026 | 391.35 | 419.05 | 391.35 | 419.05 | 419.05 | 4.76% | 60 |
| Jan 30, 2026 | 469.50 | 469.50 | 400.00 | 400.00 | 400.00 | -12.74% | 2,500 |
| Jan 28, 2026 | 456.10 | 458.40 | 456.10 | 458.40 | 458.40 | 1.62% | 290 |
| Jan 27, 2026 | 455.45 | 455.45 | 451.10 | 451.10 | 451.10 | 2.83% | 8 |
| Jan 26, 2026 | 440.20 | 440.20 | 438.70 | 438.70 | 438.70 | -0.34% | 10 |
| Jan 23, 2026 | 447.65 | 447.65 | 440.20 | 440.20 | 440.20 | -4.30% | 25 |
| Jan 22, 2026 | 459.90 | 464.05 | 459.90 | 460.00 | 460.00 | -2.13% | 36 |
| Jan 21, 2026 | 479.85 | 479.85 | 470.00 | 470.00 | 470.00 | -1.16% | 120 |
| Jan 19, 2026 | 482.20 | 482.20 | 475.50 | 475.50 | 475.50 | -5.80% | 2 |
| Jan 16, 2026 | 528.00 | 528.00 | 504.80 | 504.80 | 504.80 | -3.57% | 5 |
| Jan 7, 2026 | 525.70 | 525.70 | 523.50 | 523.50 | 523.50 | -3.38% | 10 |
| Jan 5, 2026 | 530.60 | 541.80 | 530.60 | 541.80 | 541.80 | 3.48% | 21 |
| Jan 2, 2026 | 585.10 | 589.50 | 522.20 | 523.60 | 523.60 | -11.52% | 470 |
| Dec 30, 2025 | 589.40 | 591.80 | 589.10 | 591.80 | 591.80 | 0.89% | 56 |
| Dec 29, 2025 | 608.00 | 608.00 | 586.60 | 586.60 | 586.60 | -3.82% | 114 |
| Dec 23, 2025 | 622.20 | 622.20 | 609.90 | 609.90 | 609.90 | -1.98% | 11 |
| Dec 22, 2025 | 622.20 | 622.20 | 622.20 | 622.20 | 622.20 | 1.30% | 50 |
| Dec 12, 2025 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | -0.95% | 1 |
| Dec 10, 2025 | 620.00 | 620.10 | 620.00 | 620.10 | 620.10 | 0.76% | 4 |
| Dec 9, 2025 | 592.00 | 615.40 | 592.00 | 615.40 | 615.40 | 3.78% | 10 |
| Dec 4, 2025 | 563.60 | 593.00 | 563.60 | 593.00 | 593.00 | 5.24% | 50 |
| Dec 3, 2025 | 562.20 | 568.20 | 562.20 | 563.50 | 563.50 | 10.73% | 273 |
| Nov 27, 2025 | 503.80 | 508.90 | 503.80 | 508.90 | 508.90 | 5.79% | 19 |
| Nov 24, 2025 | 456.80 | 481.05 | 456.80 | 481.05 | 481.05 | 9.84% | 42 |
| Nov 21, 2025 | 452.65 | 452.65 | 437.95 | 437.95 | 437.95 | -8.65% | 17 |
| Nov 20, 2025 | 471.70 | 479.40 | 470.05 | 479.40 | 479.40 | 4.03% | 65 |
| Nov 19, 2025 | 454.80 | 460.85 | 454.80 | 460.85 | 460.85 | -0.25% | 2 |
| Nov 18, 2025 | 458.45 | 462.00 | 458.45 | 462.00 | 462.00 | 0.26% | 50 |
| Nov 17, 2025 | 480.90 | 484.20 | 460.80 | 460.80 | 460.80 | -2.19% | 21 |
| Nov 14, 2025 | 474.80 | 474.80 | 471.10 | 471.10 | 471.10 | -9.18% | 25 |
| Nov 11, 2025 | 564.50 | 564.50 | 518.70 | 518.70 | 518.70 | -8.23% | 36 |
| Nov 10, 2025 | 547.40 | 569.10 | 547.40 | 565.20 | 565.20 | 6.82% | 8 |
| Nov 7, 2025 | 543.00 | 543.00 | 529.10 | 529.10 | 529.10 | -3.18% | 10 |
| Nov 6, 2025 | 568.80 | 577.50 | 546.50 | 546.50 | 546.50 | 2.51% | 75 |
| Nov 5, 2025 | 531.10 | 533.10 | 526.10 | 533.10 | 533.10 | -5.19% | 40 |
| Nov 3, 2025 | 555.20 | 562.30 | 555.20 | 562.30 | 562.30 | 0.27% | 5 |
| Oct 31, 2025 | 540.50 | 560.80 | 540.50 | 560.80 | 560.80 | 3.76% | 6 |
| Oct 30, 2025 | 539.90 | 540.50 | 539.90 | 540.50 | 540.50 | -0.93% | 7 |
| Oct 27, 2025 | 543.90 | 545.60 | 543.90 | 545.60 | 545.60 | 1.83% | 10 |
| Oct 24, 2025 | 510.30 | 535.80 | 510.30 | 535.80 | 535.80 | 10.99% | 2 |
| Oct 22, 2025 | 475.25 | 482.75 | 475.25 | 482.75 | 482.75 | -0.78% | 21 |
| Oct 21, 2025 | 486.55 | 486.55 | 486.55 | 486.55 | 486.55 | -4.50% | 8 |
| Oct 13, 2025 | 503.80 | 510.80 | 503.80 | 509.50 | 509.50 | 1.13% | 9 |
| Oct 10, 2025 | 521.30 | 521.30 | 503.80 | 503.80 | 503.80 | -5.83% | 82 |
| Oct 9, 2025 | 539.20 | 539.20 | 535.00 | 535.00 | 535.00 | -0.04% | 4 |
| Oct 8, 2025 | 545.00 | 545.00 | 535.20 | 535.20 | 535.20 | -2.83% | 40 |
| Oct 7, 2025 | 493.60 | 550.80 | 487.35 | 550.80 | 550.80 | 16.19% | 318 |
| Oct 6, 2025 | 585.90 | 585.90 | 474.05 | 474.05 | 474.05 | -19.48% | 256 |
| Oct 3, 2025 | 586.50 | 588.70 | 586.50 | 588.70 | 588.70 | 1.29% | 9 |
| Oct 2, 2025 | 603.50 | 603.50 | 581.20 | 581.20 | 581.20 | -4.14% | 107 |
| Oct 1, 2025 | 608.60 | 611.40 | 606.30 | 606.30 | 606.30 | -1.11% | 7 |
| Sep 30, 2025 | 610.00 | 613.10 | 610.00 | 613.10 | 613.10 | 0.16% | 3 |
| Sep 29, 2025 | 579.10 | 612.10 | 579.10 | 612.10 | 612.10 | 8.39% | 227 |
| Sep 26, 2025 | 544.40 | 564.70 | 544.40 | 564.70 | 564.70 | 6.45% | 41 |
| Sep 25, 2025 | 548.20 | 548.20 | 530.50 | 530.50 | 530.50 | -5.50% | 87 |
| Sep 23, 2025 | 546.60 | 561.40 | 544.40 | 561.40 | 561.40 | 2.24% | 93 |
| Sep 22, 2025 | 555.70 | 555.70 | 547.60 | 549.10 | 549.10 | 3.04% | 291 |
| Sep 19, 2025 | 527.70 | 532.90 | 527.50 | 532.90 | 532.90 | 4.53% | 54 |
| Sep 17, 2025 | 508.70 | 509.80 | 507.70 | 509.80 | 509.80 | 0.22% | 190 |
| Sep 16, 2025 | 505.20 | 508.70 | 505.20 | 508.70 | 508.70 | 0.85% | 31 |
| Sep 15, 2025 | 496.60 | 504.40 | 496.60 | 504.40 | 504.40 | 3.83% | 166 |
| Sep 12, 2025 | 484.30 | 485.80 | 484.30 | 485.80 | 485.80 | 0.31% | 3 |
| Sep 11, 2025 | 484.85 | 486.80 | 484.30 | 484.30 | 484.30 | -0.11% | 74 |
| Sep 10, 2025 | 476.60 | 487.50 | 476.60 | 484.85 | 484.85 | 4.56% | 33 |
| Sep 9, 2025 | 463.15 | 463.70 | 463.15 | 463.70 | 463.70 | 0.12% | 25 |
| Sep 8, 2025 | 447.55 | 465.20 | 447.55 | 463.15 | 463.15 | 10.62% | 105 |
| Sep 5, 2025 | 428.60 | 433.20 | 418.70 | 418.70 | 418.70 | -2.02% | 306 |
| Sep 4, 2025 | 418.35 | 427.35 | 418.35 | 427.35 | 427.35 | 2.15% | 19 |
| Sep 3, 2025 | 413.95 | 418.35 | 413.95 | 418.35 | 418.35 | 5.50% | 29 |