Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
6.97-0.05 (-0.64%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.017.126.976.976.97127,223
May 19, 20226.967.036.897.017.01218,701
May 18, 20227.117.136.976.996.99105,421
May 17, 20226.907.196.907.097.0999,596
May 16, 20227.057.056.886.936.93633,553
May 13, 20227.047.116.997.007.00269,788
May 12, 20227.137.136.837.037.03340,022
May 11, 20227.307.396.977.137.13335,113
May 10, 20227.267.527.267.307.30180,480
May 09, 20227.407.807.407.507.50238,791
May 06, 20227.417.657.417.577.57228,042
May 05, 20227.637.727.547.547.54292,629
May 04, 20227.307.577.307.517.51127,699
May 03, 20227.537.577.437.497.49148,437
May 02, 20227.497.527.237.457.45193,478
Apr 29, 20227.507.537.397.427.42156,591
Apr 28, 20227.287.437.277.427.42189,275
Apr 27, 20227.477.477.187.227.22199,788
Apr 26, 20227.517.527.347.367.36159,257
Apr 25, 20227.517.517.287.307.30469,399
Apr 22, 20227.337.477.337.407.40125,040
Apr 21, 20227.327.517.317.417.41208,510
Apr 20, 20227.307.367.267.327.32102,032
Apr 19, 20227.527.537.227.307.30202,579
Apr 14, 20227.327.447.157.377.37233,128
Apr 13, 20227.207.247.097.167.16237,096
Apr 12, 20227.147.167.077.137.13418,745
Apr 11, 20227.267.307.167.187.18211,732
Apr 08, 20227.217.317.157.287.28237,726
Apr 07, 20227.207.347.117.227.22392,587
Apr 06, 20227.437.437.077.117.11405,971
Apr 05, 20227.707.707.277.297.29242,755
Apr 04, 20227.577.657.487.487.48246,408
Apr 01, 20227.487.617.487.497.49230,552
Mar 31, 20227.757.797.497.497.49578,975
Mar 30, 20227.607.737.477.667.66171,426
Mar 29, 20227.517.767.487.707.70171,606
Mar 28, 20227.287.557.287.447.44185,731
Mar 25, 20227.327.557.327.387.38198,272
Mar 24, 20227.487.487.327.367.36336,553
Mar 23, 20227.497.517.357.387.38409,944
Mar 22, 20227.487.517.397.467.46225,521
Mar 21, 20227.407.557.367.477.47286,141
Mar 18, 20227.307.437.247.347.34309,059
Mar 17, 20227.457.507.267.367.36272,595
Mar 16, 20227.157.387.127.327.32358,636
Mar 15, 20227.097.156.887.057.05524,904
Mar 14, 20226.957.166.907.077.07843,687
Mar 11, 20226.607.036.606.896.89396,058
Mar 10, 20226.806.896.666.686.68501,776
Mar 09, 20226.596.836.516.766.76460,836
Mar 08, 20226.686.866.396.406.40416,039
Mar 07, 20226.226.886.146.726.72473,399
Mar 04, 20227.057.076.436.446.44568,699
Mar 03, 20227.057.247.057.117.11452,946
Mar 02, 20227.257.307.047.097.09805,853
Mar 01, 20228.188.207.267.287.28996,149
Feb 28, 20228.608.608.148.158.15463,103
Feb 25, 20228.188.658.188.608.60308,107
Feb 24, 20228.148.437.988.358.35408,680
Feb 23, 20228.448.638.408.448.44361,010
Feb 22, 20228.258.568.208.418.41363,398
Feb 21, 20228.578.688.418.458.45163,362
Feb 18, 20228.658.788.608.628.62222,585
Feb 17, 20228.778.848.628.658.65266,162
Feb 16, 20228.658.988.658.708.70680,868
Feb 15, 20228.448.738.398.658.65245,200
Feb 14, 20228.448.468.278.448.44356,253
Feb 11, 20228.608.708.528.638.63163,585
Feb 10, 20228.858.888.728.748.74317,739
Feb 09, 20228.538.818.538.778.77352,964
Feb 08, 20228.308.638.308.568.56446,615
Feb 07, 20228.138.438.118.408.40369,115
Feb 04, 20228.098.198.088.138.13215,020
Feb 03, 20228.138.308.078.148.14211,263
Feb 02, 20228.018.248.018.188.18200,249
Feb 01, 20227.978.087.808.058.05271,926
Jan 31, 20227.917.917.637.827.82184,693
Jan 28, 20227.727.787.537.787.78221,472
Jan 27, 20227.607.787.477.727.72175,674
Jan 26, 20227.477.597.467.547.54175,765
Jan 25, 20227.627.787.397.457.45317,840
Jan 24, 20227.817.957.637.707.70467,423
Jan 21, 20228.018.027.867.917.91208,043
Jan 20, 20228.178.218.098.158.15216,097
Jan 19, 20228.098.278.058.178.17309,141
Jan 18, 20228.028.137.938.108.10224,025
Jan 17, 20228.158.228.088.098.0990,227
Jan 14, 20228.178.268.108.158.15182,876
Jan 13, 20228.208.248.098.198.19119,533
Jan 12, 20228.318.328.158.208.20210,508
Jan 11, 20228.378.428.258.298.29182,403
Jan 10, 20228.248.288.148.268.26102,355
Jan 07, 20228.358.378.138.328.32138,314
Jan 06, 20228.338.338.148.288.28128,255
Jan 05, 20228.268.368.178.348.34100,074
Jan 04, 20228.018.278.018.168.16174,310
Jan 03, 20228.058.158.018.028.0295,095
Dec 30, 20218.158.157.998.098.0973,501
Dec 29, 20218.058.137.968.068.06115,961
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement