Menu Search
Equities

Applovin Corp

6RV:BER

Applovin Corp

Actions
  • Price (EUR)320.55
  • Today's Change15.30 / 5.01%
  • Shares traded15.00
  • 1 Year change+789.18%
  • Beta--
Data delayed at least 15 minutes, as of Nov 22 2024 20:40 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, November 22, 2024Fri, Nov 22, 2024300.75320.55296.40320.551515.00
Thursday, November 21, 2024Thu, Nov 21, 2024310.85319.90301.60305.254,0564.06k
Wednesday, November 20, 2024Wed, Nov 20, 2024307.45320.55307.45309.703,5753.58k
Tuesday, November 19, 2024Tue, Nov 19, 2024279.50301.00278.75301.001,8271.83k
Monday, November 18, 2024Mon, Nov 18, 2024277.75283.00277.75280.002,1942.19k
Friday, November 15, 2024Fri, Nov 15, 2024266.60267.50263.05267.50714714.00
Thursday, November 14, 2024Thu, Nov 14, 2024269.85277.50268.10272.403,2193.22k
Wednesday, November 13, 2024Wed, Nov 13, 2024271.35273.55267.85271.402,5122.51k
Tuesday, November 12, 2024Tue, Nov 12, 2024267.70272.45254.80271.506,0526.05k
Monday, November 11, 2024Mon, Nov 11, 2024286.00286.00259.15269.9015,75215.75k
Friday, November 08, 2024Fri, Nov 08, 2024231.50265.85227.00265.858,5478.55k
Thursday, November 07, 2024Thu, Nov 07, 2024200.45227.10199.10223.6512,24512.25k
Wednesday, November 06, 2024Wed, Nov 06, 2024158.44164.18156.16156.564,9864.99k
Tuesday, November 05, 2024Tue, Nov 05, 2024146.48152.34145.72152.341,4821.48k
Monday, November 04, 2024Mon, Nov 04, 2024148.04149.70146.72146.721,9201.92k
Friday, November 01, 2024Fri, Nov 01, 2024156.54157.78150.94150.941,7851.79k
Thursday, October 31, 2024Thu, Oct 31, 2024156.70157.02154.68155.783,3643.36k
Wednesday, October 30, 2024Wed, Oct 30, 2024160.58161.56157.58157.583,2903.29k
Tuesday, October 29, 2024Tue, Oct 29, 2024155.52159.74155.14159.741,0421.04k
Monday, October 28, 2024Mon, Oct 28, 2024152.70154.98151.54154.982,4012.40k
Friday, October 25, 2024Fri, Oct 25, 2024147.34150.80147.28149.86318318.00
Thursday, October 24, 2024Thu, Oct 24, 2024149.24150.08147.06147.723,5243.52k
Wednesday, October 23, 2024Wed, Oct 23, 2024147.00151.66146.06147.382,4872.49k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 22 2024 21:40 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.