Apontis Pharma AG (APPH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:07AM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 80 |
| 30 Jan 2023 | 8.52 | 8.74 | 7.96 | 7.96 | 7.96 | 80 |
| 27 Jan 2023 | 8.46 | 8.46 | 8.00 | 8.00 | 8.00 | - |
| 26 Jan 2023 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | - |
| 25 Jan 2023 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 242 |
| 24 Jan 2023 | 8.54 | 8.62 | 8.50 | 8.50 | 8.50 | 1,250 |
| 23 Jan 2023 | 8.28 | 8.72 | 8.28 | 8.60 | 8.60 | 811 |
| 20 Jan 2023 | 8.62 | 8.62 | 8.38 | 8.38 | 8.38 | - |
| 19 Jan 2023 | 8.74 | 8.74 | 8.36 | 8.36 | 8.36 | - |
| 18 Jan 2023 | 8.74 | 8.74 | 8.54 | 8.54 | 8.54 | - |
| 17 Jan 2023 | 8.82 | 8.82 | 8.42 | 8.42 | 8.42 | - |
| 16 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 13 Jan 2023 | 9.22 | 9.22 | 9.02 | 9.02 | 9.02 | - |
| 12 Jan 2023 | 9.00 | 9.26 | 8.36 | 8.36 | 8.36 | 220 |
| 11 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 10 Jan 2023 | 8.70 | 8.70 | 8.36 | 8.36 | 8.36 | - |
| 09 Jan 2023 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | - |
| 06 Jan 2023 | 8.02 | 8.32 | 8.02 | 8.32 | 8.32 | - |
| 05 Jan 2023 | 8.02 | 8.02 | 7.68 | 7.68 | 7.68 | - |
| 04 Jan 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 03 Jan 2023 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | 30 |
| 02 Jan 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 30 Dec 2022 | 8.28 | 8.28 | 8.04 | 8.04 | 8.04 | - |
| 29 Dec 2022 | 8.06 | 8.06 | 7.78 | 7.78 | 7.78 | - |
| 28 Dec 2022 | 8.24 | 8.24 | 7.82 | 7.82 | 7.82 | - |
| 27 Dec 2022 | 8.32 | 8.32 | 7.82 | 7.82 | 7.82 | - |
| 23 Dec 2022 | 8.32 | 8.32 | 7.82 | 7.82 | 7.82 | - |
| 22 Dec 2022 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | - |
| 21 Dec 2022 | 8.10 | 8.24 | 7.88 | 7.88 | 7.88 | 300 |
| 20 Dec 2022 | 8.20 | 8.20 | 7.64 | 7.68 | 7.68 | 1,284 |
| 19 Dec 2022 | 8.42 | 8.42 | 8.04 | 8.04 | 8.04 | - |
| 16 Dec 2022 | 8.20 | 8.20 | 8.02 | 8.02 | 8.02 | - |
| 15 Dec 2022 | 8.62 | 8.62 | 8.02 | 8.02 | 8.02 | 500 |
| 14 Dec 2022 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | - |
| 13 Dec 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 12 Dec 2022 | 9.02 | 9.02 | 8.52 | 8.52 | 8.52 | - |
| 09 Dec 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 08 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 07 Dec 2022 | 9.00 | 9.00 | 8.36 | 8.36 | 8.36 | 910 |
| 06 Dec 2022 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | 2,200 |
| 05 Dec 2022 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | - |
| 02 Dec 2022 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | 300 |
| 01 Dec 2022 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | 339 |
| 30 Nov 2022 | 9.50 | 10.15 | 9.50 | 10.15 | 10.15 | 976 |
| 29 Nov 2022 | 9.90 | 9.98 | 9.84 | 9.86 | 9.86 | 3,300 |
| 28 Nov 2022 | 9.28 | 9.64 | 9.28 | 9.64 | 9.64 | 2,430 |
| 25 Nov 2022 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | 2,700 |
| 24 Nov 2022 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 500 |
| 23 Nov 2022 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 260 |
| 22 Nov 2022 | 8.54 | 9.26 | 8.54 | 9.26 | 9.26 | 1,000 |
| 21 Nov 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 18 Nov 2022 | 8.12 | 8.80 | 8.12 | 8.80 | 8.80 | 3,150 |
| 17 Nov 2022 | 7.72 | 8.08 | 7.72 | 8.08 | 8.08 | 60 |
| 16 Nov 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 15 Nov 2022 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 250 |
| 14 Nov 2022 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 170 |
| 11 Nov 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 10 Nov 2022 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 100 |
| 09 Nov 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 08 Nov 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 07 Nov 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 04 Nov 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 03 Nov 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 02 Nov 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 01 Nov 2022 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 500 |
| 31 Oct 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 28 Oct 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 27 Oct 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 26 Oct 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 25 Oct 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 Oct 2022 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 21 Oct 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 20 Oct 2022 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 151 |
| 19 Oct 2022 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 150 |
| 18 Oct 2022 | 7.06 | 7.06 | 6.80 | 6.80 | 6.80 | 160 |
| 17 Oct 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 Oct 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 13 Oct 2022 | 6.76 | 6.76 | 6.48 | 6.48 | 6.48 | 299 |
| 12 Oct 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 11 Oct 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 10 Oct 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 07 Oct 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 06 Oct 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 05 Oct 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 04 Oct 2022 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 200 |
| 03 Oct 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 30 Sept 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 29 Sept 2022 | 7.14 | 7.14 | 6.80 | 6.80 | 6.80 | 120 |
| 28 Sept 2022 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 50 |
| 27 Sept 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 26 Sept 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 23 Sept 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 22 Sept 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 Sept 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 20 Sept 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 50 |
| 19 Sept 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 Sept 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 14 Sept 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 536 |
| 13 Sept 2022 | 9.10 | 9.18 | 9.10 | 9.18 | 9.18 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
