AS APF Holdings (RSE:EGG)
Latvia
· Delayed Price · Currency is EUR 4.920
-0.040 (-0.81%)
At close: Dec 5, 2025
AS APF Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 42 |
| Dec 4, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 131 |
| Dec 3, 2025 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | -0.40% | 71 |
| Dec 1, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 65 |
| Nov 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 10 |
| Nov 27, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 168 |
| Nov 26, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 47 |
| Nov 25, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 148 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | 379 |
| Nov 21, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 133 |
| Nov 20, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 15 |
| Nov 19, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 577 |
| Nov 14, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 118 |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 342 |
| Nov 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 258 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 9 |
| Nov 10, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 104 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -1.20% | 88 |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 54 |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 1,682 |
| Nov 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 155 |
| Nov 3, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 45 |
| Oct 31, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 176 |
| Oct 30, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 93 |
| Oct 29, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 24 |
| Oct 28, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 324 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 11 |
| Oct 23, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | 1,030 |
| Oct 22, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | -0.80% | 36 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 250 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 175 |
| Oct 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 17 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 10 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 134 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 10 |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 162 |
| Oct 10, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 1.23% | 97 |
| Oct 9, 2025 | 4.88 | 4.96 | 4.88 | 4.88 | 4.88 | - | 139 |
| Oct 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 100 |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 30 |
| Oct 6, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 34 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 29 |
| Oct 2, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | - | 76 |
| Oct 1, 2025 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -1.61% | 266 |
| Sep 30, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 107 |
| Sep 29, 2025 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | - | 48 |
| Sep 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 10 |
| Sep 24, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | 31 |
| Sep 23, 2025 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | -0.41% | 197 |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 91 |
| Sep 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | 170 |
| Sep 18, 2025 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | 0.81% | 38 |
| Sep 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | 145 |
| Sep 16, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 105 |
| Sep 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 53 |
| Sep 12, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 506 |
| Sep 11, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.65% | 28 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 983 |
| Sep 9, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 1.22% | 52 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 294 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 122 |
| Sep 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 1 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 207 |
| Sep 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 30 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 108 |
| Aug 28, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 619 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 600 |
| Aug 26, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 1.65% | 137 |
| Aug 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 3 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 50 |
| Aug 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 113 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 11 |
| Aug 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | 20 |
| Aug 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 29 |
| Aug 15, 2025 | 4.92 | 4.92 | 4.84 | 4.90 | 4.90 | -0.41% | 94 |
| Aug 13, 2025 | 4.92 | 4.92 | 4.84 | 4.92 | 4.92 | 0.82% | 46 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 135 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 198 |
| Aug 8, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 170 |
| Aug 7, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -0.41% | 70 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 12 |
| Aug 5, 2025 | 4.90 | 4.94 | 4.80 | 4.94 | 4.94 | 0.82% | 135 |
| Aug 4, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | - | 72 |
| Aug 1, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 22 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 16 |
| Jul 30, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 2.08% | 70 |
| Jul 29, 2025 | 4.82 | 4.92 | 4.78 | 4.80 | 4.80 | - | 297 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 397 |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 3 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | 15 |
| Jul 22, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 57 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 13 |
| Jul 18, 2025 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.24% | 24 |
| Jul 17, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 17 |
| Jul 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | 2 |
| Jul 15, 2025 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 255 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 1 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 7 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.81% | 589 |
| Jul 9, 2025 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 2.92% | 132 |