Menu Search
Equities

Applovin Corp

6RV:DEU

Applovin Corp

Actions
  • Price (EUR)304.35
  • Today's Change-3.85 / -1.25%
  • Shares traded16.67k
  • 1 Year change+757.32%
  • Beta--
Data delayed at least 15 minutes, as of Nov 21 2024.
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
Thursday, November 21, 2024Thu, Nov 21, 2024311.95324.30293.30304.3516,67016.67k
Wednesday, November 20, 2024Wed, Nov 20, 2024306.95325.35303.50308.2018,31818.32k
Tuesday, November 19, 2024Tue, Nov 19, 2024278.65305.00277.65303.854,7114.71k
Monday, November 18, 2024Mon, Nov 18, 2024279.95286.00273.75282.506,2146.21k
Friday, November 15, 2024Fri, Nov 15, 2024265.10276.65257.85276.655,4405.44k
Thursday, November 14, 2024Thu, Nov 14, 2024270.35285.00267.00271.207,9037.90k
Wednesday, November 13, 2024Wed, Nov 13, 2024272.65274.80262.95270.956,7866.79k
Tuesday, November 12, 2024Tue, Nov 12, 2024266.95274.95252.00272.6010,22310.22k
Monday, November 11, 2024Mon, Nov 11, 2024281.80289.95247.05267.9039,51939.52k
Friday, November 08, 2024Fri, Nov 08, 2024230.05271.90225.90271.4512,55612.56k
Thursday, November 07, 2024Thu, Nov 07, 2024195.00237.35195.00227.4037,62237.62k
Wednesday, November 06, 2024Wed, Nov 06, 2024159.30165.00154.98156.6410,55510.56k
Tuesday, November 05, 2024Tue, Nov 05, 2024145.76153.12144.70152.564,5464.55k
Monday, November 04, 2024Mon, Nov 04, 2024151.60151.60145.00145.9411,12811.13k
Friday, November 01, 2024Fri, Nov 01, 2024155.12159.58150.42151.925,7105.71k
Thursday, October 31, 2024Thu, Oct 31, 2024156.78158.04151.58155.788,1878.19k
Wednesday, October 30, 2024Wed, Oct 30, 2024159.04162.54156.92157.446,3916.39k
Tuesday, October 29, 2024Tue, Oct 29, 2024156.00160.34153.62160.345,1445.14k
Monday, October 28, 2024Mon, Oct 28, 2024151.40155.26149.10155.265,4135.41k
Friday, October 25, 2024Fri, Oct 25, 2024147.06151.78146.34149.861,8181.82k
Thursday, October 24, 2024Thu, Oct 24, 2024150.02150.90146.14147.222,5952.60k
Wednesday, October 23, 2024Wed, Oct 23, 2024147.94153.84145.56147.506,8276.83k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 21 2024.
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.