ad pepper media International N.V. (APM.DE) XETRA
2.72
-0.08000005(-2.86%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.72
-0.08000005(-2.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.7 | 2.72 | 2.72 | 2.78 | 2.7 | 5,231 |
| March 12, 2026 | 2.74 | 2.8 | 2.8 | 2.82 | 2.74 | 2,512 |
| March 11, 2026 | 2.76 | 2.88 | 2.88 | 2.92 | 2.7 | 11,947 |
| March 10, 2026 | 2.7 | 2.74 | 2.74 | 2.8 | 2.66 | 5,788 |
| March 09, 2026 | 2.76 | 2.72 | 2.72 | 2.76 | 2.72 | 3,516 |
| March 06, 2026 | 2.8 | 2.76 | 2.76 | 2.8 | 2.76 | 1,535 |
| March 05, 2026 | 2.78 | 2.72 | 2.72 | 2.9 | 2.7 | 13,994 |
| March 04, 2026 | 2.78 | 2.72 | 2.72 | 2.78 | 2.62 | 10,230 |
| March 03, 2026 | 2.78 | 2.88 | 2.88 | 2.88 | 2.78 | 1,678 |
| March 02, 2026 | 2.86 | 2.82 | 2.82 | 2.86 | 2.82 | 2,882 |
| February 27, 2026 | 2.9 | 2.92 | 2.92 | 2.92 | 2.86 | 8,047 |
| February 26, 2026 | 2.92 | 2.9 | 2.9 | 2.92 | 2.9 | 11,800 |
| February 25, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.92 | 31 |
| February 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5,850 |
| February 23, 2026 | 2.98 | 2.94 | 2.94 | 2.98 | 2.94 | 5,850 |
| February 20, 2026 | 3 | 2.98 | 0 | 3 | 2.94 | 13,196 |
| February 19, 2026 | 2.96 | 2.98 | 0 | 3.02 | 2.9 | 57,429 |
| February 18, 2026 | 3 | 2.94 | 0 | 3.02 | 2.9 | 38,093 |
| February 17, 2026 | 2.9 | 2.94 | 0 | 3.08 | 2.8 | 62,869 |
| February 16, 2026 | 2.8 | 2.8 | 0 | 2.88 | 2.78 | 61,651 |
| February 13, 2026 | 2.8 | 2.8 | 0 | 2.8 | 2.8 | 14,239 |
| February 12, 2026 | 2.8 | 2.78 | 0 | 2.8 | 2.7 | 14,239 |
| February 11, 2026 | 2.9 | 2.72 | 0 | 2.9 | 2.7 | 20,965 |
| February 10, 2026 | 2.9 | 2.86 | 0 | 2.98 | 2.86 | 11,995 |
| February 09, 2026 | 2.9 | 2.88 | 0 | 2.9 | 2.88 | 50 |
| February 06, 2026 | 2.84 | 2.86 | 0 | 2.88 | 2.84 | 2,976 |
| February 05, 2026 | 2.88 | 2.86 | 0 | 2.88 | 2.84 | 3,156 |
| February 04, 2026 | 2.7 | 2.86 | 0 | 2.88 | 2.7 | 11,101 |
| February 03, 2026 | 2.88 | 2.84 | 0 | 2.88 | 2.76 | 11,139 |
| February 02, 2026 | 2.84 | 2.82 | 0 | 2.84 | 2.82 | 2,171 |
| January 30, 2026 | 2.92 | 2.92 | 0 | 2.98 | 2.86 | 2,238 |
| January 29, 2026 | 3 | 2.84 | 0 | 3 | 2.78 | 9,337 |
| January 28, 2026 | 3.08 | 3.04 | 0 | 3.08 | 3 | 8,164 |
| January 27, 2026 | 2.78 | 3.08 | 0 | 3.1 | 2.78 | 48,169 |
| January 26, 2026 | 2.76 | 2.76 | 0 | 2.78 | 2.74 | 1,247 |
| January 23, 2026 | 2.76 | 2.7 | 0 | 2.78 | 2.66 | 4,345 |
| January 22, 2026 | 2.8 | 2.76 | 0 | 2.8 | 2.76 | 8,885 |
| January 21, 2026 | 2.8 | 2.78 | 0 | 2.86 | 2.78 | 10,000 |
| January 20, 2026 | 2.82 | 2.76 | 0 | 2.84 | 2.72 | 1,474 |
| January 19, 2026 | 2.8 | 2.78 | 0 | 2.8 | 2.68 | 1,500 |
| January 16, 2026 | 2.8 | 2.76 | 0 | 2.84 | 2.76 | 5,332 |
| January 15, 2026 | 2.76 | 2.76 | 0 | 2.76 | 2.76 | 6,462 |
| January 14, 2026 | 2.78 | 2.76 | 0 | 2.78 | 2.66 | 6,462 |
| January 13, 2026 | 2.82 | 2.8 | 0 | 2.82 | 2.8 | 15,743 |
| January 12, 2026 | 2.8 | 2.8 | 0 | 2.8 | 2.76 | 22,984 |
| January 09, 2026 | 2.72 | 2.76 | 0 | 2.8 | 2.7 | 724 |
| January 08, 2026 | 2.78 | 2.76 | 0 | 2.8 | 2.74 | 14,278 |
| January 07, 2026 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 2,964 |
| January 06, 2026 | 2.7 | 2.74 | 0 | 2.78 | 2.7 | 15,979 |
| January 05, 2026 | 2.74 | 2.74 | 0 | 2.76 | 2.74 | 4,000 |
| January 02, 2026 | 2.76 | 2.74 | 0 | 2.76 | 2.74 | 6,618 |
| December 30, 2025 | 2.72 | 2.72 | 0 | 2.72 | 2.72 | 87 |
| December 29, 2025 | 2.74 | 2.64 | 0 | 2.74 | 2.58 | 2,751 |
| December 23, 2025 | 2.68 | 2.68 | 0 | 2.68 | 2.68 | 12,884 |
| December 22, 2025 | 2.7 | 2.66 | 0 | 2.74 | 2.6 | 12,884 |
| December 19, 2025 | 2.78 | 2.74 | 0 | 2.78 | 2.72 | 14,503 |
| December 18, 2025 | 2.76 | 2.74 | 0 | 2.78 | 2.74 | 7,333 |
| December 17, 2025 | 2.76 | 2.8 | 0 | 2.84 | 2.76 | 4,006 |
| December 16, 2025 | 2.76 | 2.8 | 0 | 2.8 | 2.72 | 488 |
| December 15, 2025 | 2.84 | 2.84 | 0 | 2.84 | 2.84 | 0 |