Menu Search
Equities

Applovin Corp

6RV:FRA

Applovin Corp

Actions
  • Price (EUR)273.20
  • Today's Change12.60 / 4.83%
  • Shares traded777.00
  • 1 Year change+583.00%
  • Beta--
Data delayed at least 15 minutes, as of Nov 12 2024 20:35 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
Tuesday, November 12, 2024Tue, Nov 12, 2024266.25273.50252.00273.20777777.00
Monday, November 11, 2024Mon, Nov 11, 2024282.00288.00249.80260.6029,58629.59k
Friday, November 08, 2024Fri, Nov 08, 2024225.90262.25225.90262.2514,93714.94k
Thursday, November 07, 2024Thu, Nov 07, 2024201.70235.00199.00220.0034,82234.82k
Wednesday, November 06, 2024Wed, Nov 06, 2024158.00165.00158.00158.0000.00
Tuesday, November 05, 2024Tue, Nov 05, 2024144.70152.30144.70151.824,2544.25k
Monday, November 04, 2024Mon, Nov 04, 2024151.44151.44145.00145.005,6905.69k
Friday, November 01, 2024Fri, Nov 01, 2024155.12159.58150.42150.426,8606.86k
Thursday, October 31, 2024Thu, Oct 31, 2024157.00158.04154.00155.704,0084.01k
Wednesday, October 30, 2024Wed, Oct 30, 2024160.00162.48158.18158.185,2695.27k
Tuesday, October 29, 2024Tue, Oct 29, 2024153.62157.60153.62157.604,8974.90k
Monday, October 28, 2024Mon, Oct 28, 2024150.00154.46150.00154.466,8116.81k
Friday, October 25, 2024Fri, Oct 25, 2024147.06150.52147.06150.522,4642.46k
Thursday, October 24, 2024Thu, Oct 24, 2024148.68150.38146.82146.823,5303.53k
Wednesday, October 23, 2024Wed, Oct 23, 2024147.20153.84146.18151.843,5473.55k
Tuesday, October 22, 2024Tue, Oct 22, 2024145.98149.50145.98148.825,2525.25k
Monday, October 21, 2024Mon, Oct 21, 2024134.32145.74134.00145.746,6116.61k
Friday, October 18, 2024Fri, Oct 18, 2024132.02134.00132.02133.708,3118.31k
Thursday, October 17, 2024Thu, Oct 17, 2024132.04134.44132.04134.441,0321.03k
Wednesday, October 16, 2024Wed, Oct 16, 2024130.90133.36128.00133.323,8283.83k
Tuesday, October 15, 2024Tue, Oct 15, 2024133.00133.28133.00133.221,1321.13k
Monday, October 14, 2024Mon, Oct 14, 2024133.18134.12127.94132.445,5345.53k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 12 2024 21:35 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.