Frankfurt - Delayed Quote EUR

Apogee Enterprises, Inc. (ANP.F)

41.00

-0.20

(-0.49%)

As of 7:55:01 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	41.20	41.20	39.60	41.00	41.00	120
Apr 10, 2025	42.20	42.20	40.20	41.20	41.20	-
Apr 9, 2025	38.40	42.60	38.40	42.60	42.60	-
Apr 8, 2025	40.40	40.60	39.60	39.60	39.60	-
Apr 7, 2025	39.60	40.80	38.60	40.00	40.00	-
Apr 4, 2025	40.60	41.00	39.00	41.00	41.00	-
Apr 3, 2025	42.60	42.60	40.20	41.00	41.00	-
Apr 2, 2025	42.80	44.00	42.20	44.00	44.00	-
Apr 1, 2025	42.40	43.20	42.40	43.20	43.20	-
Mar 31, 2025	42.80	42.80	42.20	42.80	42.80	-
Mar 28, 2025	43.80	43.80	42.40	43.00	43.00	-
Mar 27, 2025	44.80	44.80	43.40	43.80	43.80	-
Mar 26, 2025	44.40	44.80	44.40	44.60	44.60	-
Mar 25, 2025	44.80	44.80	44.40	44.40	44.40	-
Mar 24, 2025	43.00	44.80	43.00	44.80	44.80	-
Mar 21, 2025	43.40	43.40	42.40	42.80	42.80	-
Mar 20, 2025	43.60	43.80	43.20	43.40	43.40	-
Mar 19, 2025	43.00	43.40	43.00	43.40	43.40	-
Mar 18, 2025	43.00	43.00	42.20	42.80	42.80	-
Mar 17, 2025	44.20	44.20	42.60	43.00	43.00	-
Mar 14, 2025	43.00	44.40	43.00	44.40	44.40	-
Mar 13, 2025	43.40	43.40	42.60	42.80	42.80	-
Mar 12, 2025	43.40	43.60	42.80	43.40	43.40	-
Mar 11, 2025	44.40	44.40	43.20	43.20	43.20	-
Mar 10, 2025	43.80	44.40	43.80	44.40	44.40	-
Mar 7, 2025	44.00	44.00	43.20	44.00	44.00	-
Mar 6, 2025	43.60	44.40	43.00	44.40	44.40	-
Mar 5, 2025	43.40	43.80	42.80	43.80	43.80	-
Mar 4, 2025	44.00	44.00	42.80	43.40	43.40	-
Mar 3, 2025	45.80	45.80	44.00	44.00	44.00	-
Feb 28, 2025	45.20	45.80	45.00	45.80	45.80	-
Feb 27, 2025	45.20	45.20	44.80	45.00	45.00	-
Feb 26, 2025	46.00	46.00	45.00	45.20	45.20	-
Feb 25, 2025	46.00	46.20	45.80	46.00	46.00	-
Feb 24, 2025	45.60	46.40	45.40	46.00	46.00	-
Feb 21, 2025	46.40	46.80	45.60	46.00	46.00	-
Feb 20, 2025	46.40	46.60	45.60	46.60	46.60	-
Feb 19, 2025	47.00	47.00	46.40	46.60	46.60	-
Feb 18, 2025	47.20	47.40	46.80	46.80	46.80	-
Feb 17, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 14, 2025	46.80	47.20	46.40	47.00	47.00	-
Feb 13, 2025	47.40	47.60	47.00	47.00	47.00	-
Feb 12, 2025	49.00	49.00	47.60	47.60	47.60	-
Feb 11, 2025	48.60	50.00	48.40	49.20	49.20	-
Feb 10, 2025	48.80	49.00	48.40	48.60	48.60	-
Feb 7, 2025	48.60	49.00	47.80	49.00	49.00	-
Feb 6, 2025	47.80	49.00	47.80	48.80	48.80	-
Feb 5, 2025	47.20	48.00	47.20	47.40	47.40	-
Feb 4, 2025	47.60	47.80	47.40	47.60	47.60	-
Feb 3, 2025	48.60	49.00	47.80	48.00	48.00	-
Jan 31, 2025	50.50	50.50	49.00	49.00	49.00	-
Jan 30, 2025	50.00	51.00	50.00	50.50	50.50	-
Jan 29, 2025	50.00	51.00	50.00	50.00	50.00	-
Jan 28, 2025	0.23 Dividend
Jan 28, 2025	50.00	50.50	49.60	50.50	50.50	-
Jan 27, 2025	52.00	52.00	50.50	50.50	50.24	-
Jan 24, 2025	53.00	53.00	52.00	52.00	51.73	-
Jan 23, 2025	54.50	54.50	53.00	53.00	52.73	-
Jan 22, 2025	55.00	55.50	54.50	54.50	54.22	120
Jan 21, 2025	53.00	55.00	53.00	55.00	54.72	-
Jan 20, 2025	53.50	53.50	53.00	53.00	52.73	-
Jan 17, 2025	52.50	54.50	52.50	54.00	53.72	-
Jan 16, 2025	52.50	53.50	52.50	52.50	52.23	-
Jan 15, 2025	51.00	54.00	51.00	53.00	52.73	-
Jan 14, 2025	51.50	52.00	50.50	51.50	51.23	-
Jan 13, 2025	49.20	52.00	49.00	52.00	51.73	-
Jan 10, 2025	50.50	53.00	49.40	49.40	49.15	-
Jan 9, 2025	50.50	50.50	50.50	50.50	50.24	-
Jan 8, 2025	55.00	55.00	50.00	50.00	49.74	-
Jan 7, 2025	68.00	69.00	55.50	55.50	55.21	130
Jan 6, 2025	69.00	69.50	68.50	68.50	68.15	-
Jan 3, 2025	68.50	69.50	68.50	69.50	69.14	-
Jan 2, 2025	68.00	69.50	68.00	69.00	68.64	-
Dec 30, 2024	68.50	68.50	68.50	68.50	68.15	-
Dec 27, 2024	69.50	70.00	68.50	69.00	68.64	-
Dec 23, 2024	67.50	68.50	67.50	68.00	67.65	-
Dec 20, 2024	68.50	70.00	68.00	68.00	67.65	-
Dec 19, 2024	68.50	69.50	68.50	69.00	68.64	-
Dec 18, 2024	70.50	72.00	69.00	69.00	68.64	-
Dec 17, 2024	73.00	73.00	71.00	71.00	70.63	-
Dec 16, 2024	72.50	73.50	72.50	73.00	72.62	-
Dec 13, 2024	74.50	74.50	72.50	72.50	72.13	-
Dec 12, 2024	75.50	76.00	75.00	75.00	74.61	-
Dec 11, 2024	75.50	77.00	75.50	76.00	75.61	-
Dec 10, 2024	76.00	76.50	75.00	76.00	75.61	-
Dec 9, 2024	78.00	78.50	76.50	76.50	76.11	-
Dec 6, 2024	78.00	78.50	78.00	78.00	77.60	-
Dec 5, 2024	79.50	79.50	78.50	78.50	78.10	-
Dec 4, 2024	79.00	80.00	79.00	80.00	79.59	-
Dec 3, 2024	80.00	80.00	79.00	79.50	79.09	-
Dec 2, 2024	79.50	80.50	79.00	80.00	79.59	-
Nov 29, 2024	78.50	79.50	78.50	79.00	78.59	-
Nov 28, 2024	78.50	78.50	78.50	78.50	78.10	-
Nov 27, 2024	80.50	80.50	79.00	79.00	78.59	-
Nov 26, 2024	80.00	81.50	80.00	81.00	80.58	-
Nov 25, 2024	78.50	82.00	78.50	81.00	80.58	-
Nov 22, 2024	77.50	79.50	77.50	79.50	79.09	-
Nov 21, 2024	76.50	79.00	76.50	78.00	77.60	-
Nov 20, 2024	76.00	77.50	76.00	76.50	76.11	-
Nov 19, 2024	76.00	77.00	75.50	76.50	76.11	-
Nov 18, 2024	77.00	77.50	76.50	76.50	76.11	-
Nov 15, 2024	78.00	78.50	77.00	77.50	77.10	-
Nov 14, 2024	79.50	79.50	78.50	78.50	78.10	-
Nov 13, 2024	79.50	81.50	79.50	80.00	79.59	-
Nov 12, 2024	81.00	81.50	80.00	80.00	79.59	-
Nov 11, 2024	79.50	82.00	79.50	81.50	81.08	-
Nov 8, 2024	77.00	80.00	77.00	80.00	79.59	-
Nov 7, 2024	77.50	78.00	77.00	77.00	76.60	-
Nov 6, 2024	73.50	78.50	73.50	78.00	77.60	-
Nov 5, 2024	69.50	72.50	69.50	72.50	72.13	-
Nov 4, 2024	69.00	70.50	68.00	70.00	69.64	-
Nov 1, 2024	68.00	69.50	68.00	69.00	68.64	-
Oct 31, 2024	69.00	69.50	68.00	68.00	67.65	-
Oct 30, 2024	69.50	70.00	69.00	69.00	68.64	-
Oct 29, 2024	70.00	70.50	69.50	69.50	69.14	-
Oct 28, 2024	68.50	71.00	68.50	70.00	69.64	-
Oct 25, 2024	68.50	69.00	68.50	69.00	68.64	-
Oct 24, 2024	69.00	69.00	68.00	68.50	68.15	-
Oct 23, 2024	69.00	69.50	69.00	69.50	69.14	-
Oct 22, 2024	0.22 Dividend
Oct 22, 2024	71.50	71.50	69.50	69.50	69.14	-
Oct 21, 2024	72.00	72.50	72.00	72.00	71.38	-
Oct 18, 2024	72.00	72.50	71.50	72.50	71.88	-
Oct 17, 2024	72.50	73.00	72.00	72.50	71.88	-
Oct 16, 2024	71.50	73.00	71.50	73.00	72.37	-
Oct 15, 2024	72.00	73.00	72.00	72.00	71.38	-
Oct 14, 2024	71.00	72.50	71.00	72.50	71.88	-
Oct 11, 2024	69.50	71.00	69.50	71.00	70.39	-
Oct 10, 2024	70.50	70.50	69.00	70.00	69.40	-
Oct 9, 2024	69.00	71.50	69.00	71.00	70.39	-
Oct 8, 2024	71.00	71.50	69.50	69.50	68.90	-
Oct 7, 2024	75.50	75.50	71.50	72.00	71.38	-
Oct 4, 2024	61.00	63.00	61.00	63.00	62.46	30
Oct 3, 2024	62.00	62.50	61.50	61.50	60.97	-
Oct 2, 2024	62.00	62.50	61.50	62.50	61.96	-
Oct 1, 2024	62.00	62.00	61.50	62.00	61.47	-
Sep 30, 2024	62.00	62.50	61.50	62.50	61.96	-
Sep 27, 2024	61.50	63.50	61.50	62.00	61.47	-
Sep 26, 2024	60.00	62.00	60.00	62.00	61.47	-
Sep 25, 2024	59.00	61.00	59.00	61.00	60.48	-
Sep 24, 2024	60.00	60.00	59.50	59.50	58.99	-
Sep 23, 2024	60.00	61.00	60.00	60.50	59.98	-
Sep 20, 2024	61.50	61.50	60.00	60.00	59.48	-
Sep 19, 2024	60.00	62.00	60.00	62.00	61.47	-
Sep 18, 2024	61.00	61.00	60.00	60.50	59.98	-
Sep 17, 2024	59.50	61.50	59.50	61.50	60.97	-
Sep 16, 2024	58.50	60.00	58.50	60.00	59.48	-
Sep 13, 2024	56.50	59.00	56.50	59.00	58.49	-
Sep 12, 2024	56.00	57.50	56.00	57.00	56.51	-
Sep 11, 2024	56.50	56.50	55.50	56.50	56.01	-
Sep 10, 2024	55.50	57.00	55.50	57.00	56.51	-
Sep 9, 2024	55.50	57.00	55.50	56.00	55.52	-
Sep 6, 2024	56.50	57.50	56.00	56.00	55.52	-
Sep 5, 2024	56.50	57.00	56.50	56.50	56.01	-
Sep 4, 2024	57.50	57.50	56.50	57.00	56.51	-
Sep 3, 2024	59.50	59.50	58.00	58.00	57.50	-
Sep 2, 2024	60.00	60.00	59.50	59.50	58.99	-
Aug 30, 2024	59.50	60.00	59.00	60.00	59.48	-
Aug 29, 2024	58.00	60.50	58.00	59.50	58.99	-
Aug 28, 2024	58.50	59.50	58.50	58.50	58.00	-
Aug 27, 2024	60.00	60.00	58.50	59.00	58.49	-
Aug 26, 2024	59.50	61.00	59.50	60.00	59.48	-
Aug 23, 2024	57.00	59.50	57.00	59.50	58.99	-
Aug 22, 2024	57.50	57.50	57.50	57.50	57.01	-
Aug 21, 2024	56.00	58.00	56.00	57.50	57.01	-
Aug 20, 2024	57.00	57.00	56.50	56.50	56.01	-
Aug 19, 2024	57.00	57.50	57.00	57.00	56.51	-
Aug 16, 2024	57.00	57.50	57.00	57.00	56.51	-
Aug 15, 2024	56.00	58.00	56.00	57.50	57.01	-
Aug 14, 2024	56.50	56.50	56.00	56.00	55.52	-
Aug 13, 2024	55.00	56.50	55.00	56.50	56.01	-
Aug 12, 2024	56.00	56.00	55.50	55.50	55.02	-
Aug 9, 2024	55.50	56.50	55.00	56.50	56.01	-
Aug 8, 2024	55.00	56.00	55.00	56.00	55.52	-
Aug 7, 2024	56.00	57.00	55.00	55.50	55.02	-
Aug 6, 2024	55.00	56.00	55.00	56.00	55.52	-
Aug 5, 2024	58.00	58.00	53.50	55.50	55.02	-
Aug 2, 2024	62.00	62.00	58.00	58.00	57.50	-
Aug 1, 2024	62.50	63.50	62.00	62.00	61.47	-
Jul 31, 2024	62.00	63.50	62.00	63.00	62.46	-
Jul 30, 2024	62.00	63.50	62.00	62.50	61.96	-
Jul 29, 2024	62.00	62.50	61.50	62.50	61.96	-
Jul 26, 2024	60.00	63.00	60.00	62.50	61.96	-
Jul 25, 2024	58.00	61.00	58.00	60.50	59.98	-
Jul 24, 2024	59.50	60.50	58.00	58.00	57.50	-
Jul 23, 2024	57.00	60.00	57.00	60.00	59.48	-
Jul 22, 2024	56.50	57.50	56.50	57.50	57.01	-
Jul 19, 2024	58.00	58.00	57.00	57.00	56.51	-
Jul 18, 2024	57.50	59.00	57.50	58.00	57.50	-
Jul 17, 2024	59.00	59.00	58.00	58.00	57.50	-
Jul 16, 2024	56.50	59.00	56.50	59.00	58.49	-
Jul 15, 2024	55.50	57.50	55.50	56.50	56.01	-
Jul 12, 2024	55.00	56.00	55.00	55.50	55.02	-
Jul 11, 2024	53.50	56.00	53.50	55.50	55.02	-
Jul 10, 2024	0.22 Dividend
Jul 10, 2024	53.50	54.50	53.50	54.00	53.54	-
Jul 9, 2024	55.00	55.50	54.00	54.00	53.29	-
Jul 8, 2024	56.00	56.50	55.50	55.50	54.77	-
Jul 5, 2024	57.00	57.00	56.00	56.00	55.26	-
Jul 4, 2024	57.00	57.00	57.00	57.00	56.25	-
Jul 3, 2024	56.50	57.00	56.50	57.00	56.25	-
Jul 2, 2024	57.00	57.00	56.50	57.00	56.25	-
Jul 1, 2024	58.00	58.00	57.50	57.50	56.74	-
Jun 28, 2024	59.50	59.50	58.50	58.50	57.73	-
Jun 27, 2024	55.00	60.50	55.00	59.50	58.72	-
Jun 26, 2024	55.00	55.50	55.00	55.00	54.27	-
Jun 25, 2024	56.00	56.50	54.50	55.00	54.27	-
Jun 24, 2024	56.00	56.50	55.50	56.00	55.26	-
Jun 21, 2024	56.00	56.50	55.50	56.00	55.26	-
Jun 20, 2024	57.00	57.50	56.50	56.50	55.75	-
Jun 19, 2024	57.00	57.00	57.00	57.00	56.25	-
Jun 18, 2024	57.00	57.50	57.00	57.50	56.74	-
Jun 17, 2024	57.00	57.50	57.00	57.50	56.74	-
Jun 14, 2024	57.50	57.50	57.00	57.50	56.74	-
Jun 13, 2024	57.50	58.00	57.50	58.00	57.23	-
Jun 12, 2024	57.00	59.00	57.00	58.00	57.23	-
Jun 11, 2024	57.00	57.50	57.00	57.00	56.25	-
Jun 10, 2024	56.50	57.50	56.50	57.00	56.25	-
Jun 7, 2024	56.00	56.50	56.00	56.50	55.75	-
Jun 6, 2024	57.00	57.00	56.00	56.50	55.75	-
Jun 5, 2024	56.00	57.50	56.00	57.50	56.74	-
Jun 4, 2024	57.50	58.00	56.50	56.50	55.75	-
Jun 3, 2024	59.50	59.50	57.50	57.50	56.74	-
May 31, 2024	59.50	60.00	59.00	59.50	58.72	-
May 30, 2024	59.50	60.50	59.50	60.00	59.21	-
May 29, 2024	60.00	60.00	59.50	60.00	59.21	-
May 28, 2024	61.00	61.50	60.00	60.00	59.21	-
May 27, 2024	61.00	61.50	61.00	61.50	60.69	-
May 24, 2024	60.00	61.50	60.00	61.50	60.69	-
May 23, 2024	59.50	60.50	59.50	60.50	59.70	-
May 22, 2024	60.00	61.00	60.00	60.00	59.21	-
May 21, 2024	60.00	60.50	60.00	60.50	59.70	-
May 20, 2024	0.22 Dividend
May 20, 2024	60.50	61.50	60.50	61.00	60.20	-
May 17, 2024	60.00	61.00	60.00	61.00	59.95	-
May 16, 2024	61.00	61.00	60.50	60.50	59.46	-
May 15, 2024	60.50	62.00	60.50	61.50	60.44	-
May 14, 2024	60.50	61.00	60.50	61.00	59.95	-
May 13, 2024	61.50	61.50	61.00	61.00	59.95	-
May 10, 2024	60.50	62.00	60.50	62.00	60.93	-
May 9, 2024	60.50	61.00	60.50	60.50	59.46	-
May 8, 2024	60.00	61.00	60.00	61.00	59.95	-
May 7, 2024	59.50	60.00	59.50	60.00	58.97	-
May 6, 2024	58.50	60.00	58.50	60.00	58.97	-
May 3, 2024	58.50	59.00	58.50	59.00	57.98	-
May 2, 2024	57.50	59.00	57.50	59.00	57.98	-
Apr 30, 2024	58.00	58.00	57.00	57.50	56.51	-
Apr 29, 2024	57.50	58.00	57.50	58.00	57.00	-
Apr 26, 2024	56.50	58.00	56.50	58.00	57.00	-
Apr 25, 2024	57.50	57.50	56.50	57.50	56.51	-
Apr 24, 2024	57.00	58.00	57.00	58.00	57.00	-
Apr 23, 2024	53.50	57.50	53.50	57.50	56.51	-
Apr 22, 2024	54.00	54.50	53.50	54.00	53.07	-
Apr 19, 2024	56.00	56.50	54.00	54.00	53.07	60
Apr 18, 2024	51.50	56.50	51.50	56.00	55.03	-
Apr 17, 2024	52.50	52.50	52.00	52.00	51.10	-
Apr 16, 2024	52.50	52.50	52.00	52.50	51.60	-
Apr 15, 2024	53.00	54.00	52.50	53.00	52.09	-
Apr 12, 2024	53.50	54.00	53.00	53.50	52.58	-
Apr 11, 2024	52.50	54.00	52.50	53.50	52.58	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Apogee Enterprises, Inc. (ANP.F)