Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Applus Services, S.A. (APPS.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

12.68

-0.02

(-0.16%)

At close: 05:35PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	12.68	12.70	12.68	12.68	12.68	295,790
02 May 2024	12.68	12.70	12.68	12.70	12.70	876,118
30 Apr 2024	12.74	12.74	12.68	12.68	12.68	1,185,040
29 Apr 2024	12.74	12.74	12.74	12.74	12.74	-
26 Apr 2024	11.54	12.86	11.52	12.74	12.74	4,396,923
25 Apr 2024	11.40	11.58	11.40	11.58	11.58	206,939
24 Apr 2024	11.60	11.60	11.28	11.44	11.44	574,693
23 Apr 2024	11.50	11.58	11.42	11.54	11.54	767,321
22 Apr 2024	11.56	11.56	11.46	11.52	11.52	182,208
19 Apr 2024	11.58	11.60	11.54	11.56	11.56	116,998
18 Apr 2024	11.54	11.58	11.54	11.58	11.58	213,636
17 Apr 2024	11.60	11.62	11.54	11.54	11.54	232,137
16 Apr 2024	11.60	11.64	11.54	11.60	11.60	248,516
15 Apr 2024	11.64	11.64	11.58	11.62	11.62	117,685
12 Apr 2024	11.56	11.66	11.56	11.64	11.64	112,846
11 Apr 2024	11.56	11.60	11.54	11.60	11.60	92,499
10 Apr 2024	11.50	11.58	11.50	11.58	11.58	291,242
09 Apr 2024	11.46	11.58	11.46	11.52	11.52	167,945
08 Apr 2024	11.50	11.52	11.44	11.48	11.48	100,615
05 Apr 2024	11.46	11.52	11.46	11.50	11.50	123,856
04 Apr 2024	11.44	11.50	11.40	11.50	11.50	128,839
03 Apr 2024	11.44	11.50	11.42	11.50	11.50	108,403
02 Apr 2024	11.44	11.46	11.40	11.44	11.44	128,084
28 Mar 2024	11.45	11.45	11.40	11.44	11.44	73,703
27 Mar 2024	11.45	11.45	11.41	11.45	11.45	102,947
26 Mar 2024	11.42	11.45	11.41	11.43	11.43	196,013
25 Mar 2024	11.33	11.45	11.33	11.43	11.43	75,216
22 Mar 2024	11.32	11.40	11.32	11.35	11.35	158,025
21 Mar 2024	11.33	11.37	11.30	11.34	11.34	72,779
20 Mar 2024	11.26	11.34	11.26	11.33	11.33	635,138
19 Mar 2024	11.32	11.38	11.24	11.28	11.28	336,490
18 Mar 2024	11.22	11.39	11.22	11.32	11.32	135,030
15 Mar 2024	11.36	11.40	11.26	11.30	11.30	537,598
14 Mar 2024	11.45	11.47	11.33	11.36	11.36	80,983
13 Mar 2024	11.47	11.47	11.40	11.44	11.44	61,413
12 Mar 2024	11.43	11.45	11.40	11.41	11.41	56,705
11 Mar 2024	11.40	11.47	11.40	11.45	11.45	101,314
08 Mar 2024	11.42	11.46	11.42	11.45	11.45	37,263
07 Mar 2024	11.47	11.47	11.38	11.42	11.42	127,647
06 Mar 2024	11.41	11.48	11.41	11.42	11.42	61,452
05 Mar 2024	11.38	11.49	11.38	11.48	11.48	44,072
04 Mar 2024	11.45	11.47	11.29	11.42	11.42	181,362
01 Mar 2024	11.40	11.49	11.40	11.49	11.49	149,877
29 Feb 2024	11.42	11.45	11.31	11.40	11.40	220,483
28 Feb 2024	11.42	11.45	11.40	11.40	11.40	81,810
27 Feb 2024	11.41	11.47	11.41	11.42	11.42	201,391
26 Feb 2024	11.41	11.45	11.41	11.45	11.45	25,195
23 Feb 2024	11.41	11.47	11.41	11.41	11.41	24,966
22 Feb 2024	11.40	11.48	11.40	11.43	11.43	41,495
21 Feb 2024	11.40	11.45	11.40	11.42	11.42	41,508
20 Feb 2024	11.40	11.44	11.40	11.40	11.40	84,470
19 Feb 2024	11.42	11.45	11.39	11.40	11.40	72,704
16 Feb 2024	11.37	11.45	11.37	11.45	11.45	59,740
15 Feb 2024	11.36	11.40	11.36	11.37	11.37	55,511
14 Feb 2024	11.37	11.39	11.37	11.37	11.37	15,344
13 Feb 2024	11.37	11.42	11.37	11.38	11.38	42,144
12 Feb 2024	11.36	11.41	11.35	11.37	11.37	56,698
09 Feb 2024	11.40	11.46	11.39	11.45	11.45	85,513
08 Feb 2024	11.40	11.40	11.35	11.37	11.37	29,338
07 Feb 2024	11.35	11.40	11.35	11.37	11.37	72,458
06 Feb 2024	11.37	11.39	11.34	11.35	11.35	103,705
05 Feb 2024	11.25	11.34	11.25	11.32	11.32	368,776
02 Feb 2024	11.20	11.34	11.18	11.21	11.21	164,305
01 Feb 2024	11.21	11.21	11.17	11.18	11.18	111,440
31 Jan 2024	11.23	11.24	11.16	11.19	11.19	117,781
30 Jan 2024	11.19	11.20	11.13	11.17	11.17	119,354
29 Jan 2024	11.05	11.19	11.05	11.16	11.16	54,195
26 Jan 2024	11.01	11.05	11.01	11.01	11.01	84,042
25 Jan 2024	10.95	11.03	10.95	11.00	11.00	861,132
24 Jan 2024	10.75	10.91	10.75	10.85	10.85	1,815,294
23 Jan 2024	10.24	10.26	10.16	10.25	10.25	49,498
22 Jan 2024	10.33	10.33	10.20	10.22	10.22	41,880
19 Jan 2024	10.34	10.34	10.22	10.26	10.26	63,569
18 Jan 2024	10.24	10.31	10.18	10.30	10.30	121,050
17 Jan 2024	10.20	10.21	10.17	10.20	10.20	143,050
16 Jan 2024	10.30	10.34	10.15	10.15	10.15	139,360
15 Jan 2024	10.25	10.28	10.20	10.25	10.25	27,091
12 Jan 2024	10.11	10.26	10.11	10.21	10.21	403,602
11 Jan 2024	10.10	10.18	10.10	10.12	10.12	163,351
10 Jan 2024	10.17	10.30	10.10	10.18	10.18	48,646
09 Jan 2024	10.09	10.10	10.08	10.10	10.10	278,599
08 Jan 2024	10.07	10.11	10.07	10.10	10.10	57,697
05 Jan 2024	10.05	10.07	10.05	10.06	10.06	127,549
04 Jan 2024	10.08	10.08	10.05	10.06	10.06	185,031
03 Jan 2024	10.05	10.07	10.05	10.06	10.06	30,744
02 Jan 2024	10.05	10.07	10.02	10.05	10.05	115,479
29 Dec 2023	9.97	10.04	9.97	10.00	10.00	49,227
28 Dec 2023	9.98	9.98	9.94	9.97	9.97	33,285
27 Dec 2023	9.95	9.98	9.93	9.98	9.98	36,571
22 Dec 2023	9.93	9.96	9.93	9.96	9.96	51,059
21 Dec 2023	9.95	9.95	9.92	9.93	9.93	73,827
20 Dec 2023	9.93	9.95	9.93	9.95	9.95	19,078
19 Dec 2023	9.92	9.93	9.92	9.92	9.92	43,452
18 Dec 2023	9.91	9.94	9.90	9.92	9.92	58,067
15 Dec 2023	9.92	9.94	9.92	9.94	9.94	873,570
14 Dec 2023	9.88	9.94	9.88	9.93	9.93	175,361
13 Dec 2023	9.87	9.91	9.87	9.90	9.90	32,097
12 Dec 2023	9.91	9.92	9.89	9.91	9.91	52,730
11 Dec 2023	9.90	9.93	9.90	9.90	9.90	52,191
08 Dec 2023	9.91	9.93	9.89	9.90	9.90	143,855
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,039.87+1,063.76(+2.13%)

Best savings accounts that offer above inflation rates

Applus Services, S.A. (APPS.MC)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,039.87
+1,063.76(+2.13%)