APTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 7.34 | -0.290 | -3.80% | 7.63 | 7.67 | 7.24 | 16,354.00 |
Jun 12 2024 | 7.63 | 0.200 | 2.69% | 7.43 | 7.88 | 7.31 | 13,007.00 |
Jun 11 2024 | 7.43 | -0.230 | -3.00% | 7.66 | 7.66 | 7.22 | 22,687.00 |
Jun 10 2024 | 7.66 | -0.260 | -3.28% | 7.97 | 7.98 | 7.62 | 10,938.00 |
Jun 09 2024 | 7.92 | 0.400 | 5.32% | 7.52 | 7.98 | 7.46 | 6,901.00 |
Jun 08 2024 | 7.52 | -0.440 | -5.53% | 7.96 | 7.97 | 7.44 | 7,201.00 |
Jun 07 2024 | 7.96 | -0.410 | -4.90% | 8.37 | 8.67 | 7.12 | 135,447.00 |
Jun 06 2024 | 8.37 | -0.140 | -1.65% | 8.54 | 8.56 | 8.19 | 5,802.00 |
Jun 05 2024 | 8.51 | 0.110 | 1.31% | 8.16 | 8.60 | 8.07 | 26,700.00 |
Jun 04 2024 | 8.40 | 0.250 | 3.07% | 8.16 | 8.50 | 8.07 | 18,753.00 |
Jun 03 2024 | 8.15 | -0.030 | -0.37% | 8.18 | 8.44 | 8.12 | 10,945.00 |
Jun 02 2024 | 8.18 | -0.170 | -2.04% | 8.35 | 8.40 | 8.12 | 3,176.00 |
Jun 01 2024 | 8.35 | -0.100 | -1.18% | 8.42 | 8.45 | 8.32 | 3,420.00 |
May 31 2024 | 8.45 | -0.020 | -0.24% | 8.47 | 8.54 | 8.28 | 6,345.00 |
May 30 2024 | 8.47 | 0.030 | 0.36% | 8.89 | 8.89 | 8.19 | 9,687.00 |
May 29 2024 | 8.44 | -0.170 | -1.97% | 8.61 | 8.89 | 8.36 | 11,605.00 |
May 28 2024 | 8.61 | -0.280 | -3.15% | 8.86 | 8.91 | 8.47 | 6,385.00 |
May 27 2024 | 8.89 | 0.570 | 6.85% | 8.34 | 8.96 | 8.33 | 20,529.00 |
May 26 2024 | 8.32 | -0.020 | -0.24% | 8.34 | 8.48 | 8.24 | 8,108.00 |
May 25 2024 | 8.34 | 0.110 | 1.34% | 8.23 | 8.46 | 8.22 | 7,477.00 |
May 24 2024 | 8.23 | -0.020 | -0.24% | 8.27 | 8.50 | 8.04 | 21,502.00 |
May 23 2024 | 8.25 | -0.160 | -1.90% | 8.28 | 8.55 | 7.68 | 33,852.00 |
May 22 2024 | 8.41 | -0.140 | -1.64% | 8.55 | 8.59 | 8.24 | 1,903.00 |
May 21 2024 | 8.55 | 0.320 | 3.89% | 8.21 | 8.66 | 8.05 | 39,913.00 |
May 20 2024 | 8.23 | 0.760 | 10.17% | 7.48 | 8.35 | 7.37 | 19,213.00 |
May 19 2024 | 7.47 | -0.430 | -5.44% | 7.90 | 7.98 | 7.42 | 10,304.00 |
May 18 2024 | 7.90 | -0.030 | -0.38% | 7.68 | 8.00 | 7.68 | 2,165.00 |
May 17 2024 | 7.93 | 0.250 | 3.26% | 7.68 | 8.00 | 7.61 | 4,335.00 |
May 16 2024 | 7.68 | -0.100 | -1.29% | 7.78 | 7.88 | 7.44 | 11,758.00 |
May 15 2024 | 7.78 | 0.560 | 7.76% | 7.22 | 7.88 | 7.11 | 12,861.00 |
May 14 2024 | 7.22 | -0.380 | -5.00% | 7.60 | 7.61 | 7.19 | 13,714.00 |
May 13 2024 | 7.60 | -0.220 | -2.81% | 7.78 | 7.90 | 7.36 | 7,656.00 |
May 12 2024 | 7.82 | 0.010 | 0.13% | 7.81 | 8.15 | 7.79 | 2,243.00 |
May 11 2024 | 7.81 | -0.050 | -0.64% | 7.86 | 8.15 | 7.75 | 470.00 |
May 10 2024 | 7.86 | -0.290 | -3.56% | 8.15 | 8.26 | 7.81 | 5,703.00 |
May 09 2024 | 8.15 | 0.160 | 2.00% | 8.35 | 8.35 | 7.79 | 16,342.00 |
May 08 2024 | 7.99 | -0.200 | -2.44% | 8.17 | 8.35 | 7.90 | 11,376.00 |
May 07 2024 | 8.19 | -0.160 | -1.92% | 8.35 | 8.47 | 8.18 | 6,146.00 |
May 06 2024 | 8.35 | -0.200 | -2.34% | 8.60 | 8.88 | 8.35 | 22,141.00 |
May 05 2024 | 8.55 | 0.050 | 0.59% | 8.50 | 8.64 | 8.30 | 12,037.00 |
May 04 2024 | 8.50 | 0.050 | 0.59% | 8.41 | 8.65 | 8.41 | 5,312.00 |
May 03 2024 | 8.45 | 0.200 | 2.42% | 8.19 | 8.53 | 8.17 | 13,279.00 |
May 02 2024 | 8.25 | -0.100 | -1.20% | 8.37 | 8.39 | 7.91 | 4,553.00 |
May 01 2024 | 8.35 | 0.190 | 2.33% | 8.19 | 8.35 | 7.67 | 3,739.00 |
Apr 30 2024 | 8.16 | -0.340 | -4.00% | 8.51 | 8.62 | 7.62 | 28,079.00 |
Apr 29 2024 | 8.50 | 0.100 | 1.19% | 9.13 | 9.38 | 8.20 | 16,540.00 |
Apr 28 2024 | 8.40 | -0.030 | -0.36% | 8.28 | 8.63 | 8.28 | 9,161.00 |
Apr 27 2024 | 8.43 | 0.150 | 1.81% | 8.28 | 8.47 | 7.85 | 13,409.00 |
Apr 26 2024 | 8.28 | -0.150 | -1.78% | 8.43 | 9.41 | 8.18 | 10,740.00 |
Apr 25 2024 | 8.43 | -0.130 | -1.52% | 9.41 | 9.41 | 8.20 | 6,252.00 |
Apr 24 2024 | 8.56 | -0.580 | -6.35% | 9.13 | 9.38 | 8.47 | 33,269.00 |
Apr 23 2024 | 9.14 | -0.430 | -4.49% | 9.57 | 9.66 | 9.08 | 4,474.00 |
Apr 22 2024 | 9.57 | 0.170 | 1.81% | 9.41 | 9.74 | 9.28 | 5,491.00 |
Apr 21 2024 | 9.40 | -0.220 | -2.29% | 9.62 | 9.66 | 9.12 | 21,601.00 |
Apr 20 2024 | 9.62 | 0.720 | 8.09% | 8.83 | 9.68 | 8.72 | 8,677.00 |
Apr 19 2024 | 8.90 | -0.060 | -0.67% | 8.96 | 9.11 | 8.13 | 47,471.00 |
Apr 18 2024 | 8.96 | 0.390 | 4.55% | 8.57 | 9.12 | 8.28 | 14,210.00 |
Apr 17 2024 | 8.57 | -0.170 | -1.95% | 8.72 | 9.04 | 8.35 | 65,767.00 |
Apr 16 2024 | 8.74 | 0.150 | 1.75% | 8.61 | 8.84 | 8.12 | 67,547.00 |
Apr 15 2024 | 8.59 | -0.430 | -4.77% | 8.95 | 9.38 | 8.31 | 66,252.00 |
Apr 14 2024 | 9.02 | 0.630 | 7.51% | 8.38 | 9.20 | 8.03 | 95,064.00 |
Apr 13 2024 | 8.39 | -0.900 | -9.69% | 9.24 | 9.85 | 6.93 | 380,666.00 |
Apr 12 2024 | 9.29 | -1.76 | -15.93% | 11.38 | 11.39 | 7.87 | 271,482.00 |
Apr 11 2024 | 11.05 | -0.330 | -2.90% | 11.33 | 11.66 | 10.94 | 31,317.00 |
Apr 10 2024 | 11.38 | -0.390 | -3.31% | 11.76 | 11.79 | 10.64 | 69,833.00 |
Apr 09 2024 | 11.77 | -1.38 | -10.49% | 13.07 | 13.13 | 11.69 | 35,130.00 |
Apr 08 2024 | 13.15 | 0.580 | 4.61% | 12.48 | 13.23 | 12.25 | 31,223.00 |
Apr 07 2024 | 12.57 | 0.300 | 2.44% | 12.27 | 12.76 | 12.10 | 31,693.00 |
Apr 06 2024 | 12.27 | 0.130 | 1.07% | 12.11 | 12.49 | 11.93 | 3,953.00 |
Apr 05 2024 | 12.14 | -0.940 | -7.19% | 13.12 | 13.12 | 11.67 | 56,993.00 |
Apr 04 2024 | 13.08 | -0.060 | -0.46% | 13.12 | 14.08 | 12.79 | 15,839.00 |
Apr 03 2024 | 13.14 | -0.510 | -3.74% | 13.64 | 13.89 | 12.75 | 102,238.00 |
Apr 02 2024 | 13.65 | -1.98 | -12.67% | 15.51 | 15.51 | 13.65 | 85,902.00 |
Apr 01 2024 | 15.63 | -0.210 | -1.33% | 15.73 | 16.64 | 15.14 | 112,688.00 |
Mar 31 2024 | 15.84 | 0.440 | 2.86% | 15.39 | 15.94 | 15.20 | 4,593.00 |
Mar 30 2024 | 15.40 | -0.600 | -3.75% | 16.00 | 16.43 | 15.35 | 40,001.00 |
Mar 29 2024 | 16.00 | -0.080 | -0.50% | 16.14 | 16.14 | 15.59 | 5,299.00 |
Mar 28 2024 | 16.08 | -0.230 | -1.41% | 16.33 | 17.00 | 15.70 | 59,043.00 |
Mar 27 2024 | 16.31 | -0.440 | -2.63% | 16.75 | 17.42 | 16.00 | 102,626.00 |
Mar 26 2024 | 16.75 | 0.760 | 4.75% | 15.91 | 17.88 | 15.66 | 54,901.00 |
Mar 25 2024 | 15.99 | 0.810 | 5.34% | 15.02 | 16.05 | 14.59 | 87,762.00 |
Mar 24 2024 | 15.18 | 0.190 | 1.27% | 14.96 | 15.60 | 14.65 | 20,151.00 |
Mar 23 2024 | 14.99 | -0.070 | -0.46% | 15.06 | 15.12 | 13.80 | 20,618.00 |
Mar 22 2024 | 15.06 | 1.24 | 8.97% | 13.90 | 15.71 | 13.64 | 46,115.00 |
Mar 21 2024 | 13.82 | -0.350 | -2.47% | 14.54 | 15.00 | 13.60 | 84,050.00 |
Mar 20 2024 | 14.17 | -0.200 | -1.39% | 14.29 | 14.62 | 12.93 | 152,611.00 |
Mar 19 2024 | 14.37 | 1.14 | 8.62% | 13.20 | 15.40 | 12.49 | 96,562.00 |
Mar 18 2024 | 13.23 | 0.330 | 2.56% | 12.78 | 14.21 | 12.67 | 32,436.00 |
Mar 17 2024 | 12.90 | 0.740 | 6.09% | 12.23 | 14.47 | 12.15 | 185,687.00 |
Mar 16 2024 | 12.16 | -1.65 | -11.95% | 13.74 | 14.39 | 11.88 | 210,325.00 |