Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Apontis Pharma AG (APPH.F)

Compare
11.20
-0.05
(-0.44%)
At close: February 26 at 9:50:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 202511.4511.4511.2011.2011.20-
Feb 25, 202511.3511.3511.2511.2511.25-
Feb 24, 202511.2011.2011.1011.1011.10-
Feb 21, 202510.9511.4010.9511.4011.40470
Feb 20, 202510.6010.7010.6010.7010.70-
Feb 19, 202510.6010.6010.5510.5510.55-
Feb 18, 202510.4010.4010.4010.4010.40-
Feb 17, 202510.8010.8010.4510.4510.4515
Feb 14, 202510.7010.7010.5010.5010.50-
Feb 13, 202510.7010.7010.5010.5010.50-
Feb 12, 202511.1511.1510.5510.5510.55-
Feb 11, 202510.9511.0010.9511.0011.00-
Feb 10, 202511.0011.0011.0011.0011.00-
Feb 7, 202511.5511.5510.6010.6010.60-
Feb 6, 202511.0511.0511.0511.0511.05-
Feb 5, 202510.6510.6510.6510.6510.65-
Feb 4, 202510.5510.5510.4010.4010.40-
Feb 3, 202510.2010.3010.2010.3010.30-
Jan 31, 202510.3510.3510.3010.3010.30-
Jan 30, 202510.3010.3010.3010.3010.30-
Jan 29, 202510.3010.3010.0510.0510.05-
Jan 28, 202510.3510.3510.0510.0510.05-
Jan 27, 202510.3010.3010.3010.3010.30100
Jan 24, 202510.0510.1010.0510.1010.10-
Jan 23, 202510.2010.209.809.809.80-
Jan 22, 202510.2010.2010.0010.0010.00-
Jan 21, 202510.5010.5010.1510.1510.15-
Jan 20, 202510.5010.5010.5010.5010.50-
Jan 17, 202510.1510.1510.1010.1010.10-
Jan 16, 202510.2510.2510.0510.0510.05-
Jan 15, 202510.2010.209.969.969.96-
Jan 14, 202510.0510.1010.0510.0510.05100
Jan 13, 202510.0510.0510.0510.0510.05-
Jan 10, 202510.0510.059.869.869.86-
Jan 9, 202510.5010.509.709.709.70-
Jan 8, 202510.2510.2510.1510.1510.15-
Jan 7, 202510.0510.059.789.789.78-
Jan 6, 202510.0010.0010.0010.0010.00-
Jan 3, 202510.0010.0010.0010.0010.00-
Jan 2, 202510.0010.009.749.749.74-
Dec 30, 202410.0010.0010.0010.0010.00-
Dec 27, 202410.0510.059.729.729.72-
Dec 23, 202410.1010.109.749.749.74-
Dec 20, 202410.0010.009.789.789.78-
Dec 19, 202410.0010.009.769.769.76-
Dec 18, 202410.0010.009.769.769.76-
Dec 17, 202410.0010.009.749.749.74-
Dec 16, 202410.0010.0010.0010.0010.00-
Dec 13, 202410.0010.009.769.769.76-
Dec 12, 20249.929.929.789.789.78-
Dec 11, 202410.0010.009.729.729.7260
Dec 10, 202410.0010.009.809.809.80-
Dec 9, 202410.0010.009.729.729.7290
Dec 6, 20249.809.809.809.809.80-
Dec 5, 20249.829.829.569.569.56-
Dec 4, 20249.809.809.809.809.80750
Dec 3, 20249.529.549.529.549.54-
Dec 2, 20249.709.709.349.349.34-
Nov 29, 20249.809.809.649.649.64-
Nov 28, 20249.769.769.569.569.56-
Nov 27, 20249.669.669.429.429.42-
Nov 26, 20249.609.609.369.369.36-
Nov 25, 20249.609.609.609.609.60-
Nov 22, 20249.629.629.369.369.36-
Nov 21, 20249.769.769.529.529.52-
Nov 20, 202410.0010.009.629.629.62961
Nov 19, 20249.809.809.809.809.80-
Nov 18, 20249.769.769.769.769.76200
Nov 15, 20249.689.689.489.489.48-
Nov 14, 20249.729.729.469.469.468
Nov 13, 20249.729.729.729.729.72-
Nov 12, 20249.729.729.729.729.72465
Nov 11, 20249.729.729.709.709.7099
Nov 8, 20249.769.789.509.509.5010
Nov 7, 20249.769.769.489.489.48-
Nov 6, 20249.749.749.749.749.74-
Nov 5, 20249.709.709.709.709.70-
Nov 4, 20249.729.729.469.469.46-
Nov 1, 20249.709.709.469.469.46-
Oct 31, 20249.669.689.469.469.46200
Oct 30, 20249.669.709.489.489.48700
Oct 29, 20249.729.729.469.469.46200
Oct 28, 20249.749.789.749.789.7815
Oct 25, 20249.769.769.769.769.76400
Oct 24, 20249.709.809.569.569.56250
Oct 23, 20249.629.649.409.409.401,750
Oct 22, 20249.629.629.389.389.3899
Oct 21, 20249.609.609.369.369.361,000
Oct 18, 20249.629.649.629.649.641,200
Oct 17, 20249.509.529.389.389.38760
Oct 16, 20246.489.606.489.349.341,300
Oct 15, 20246.766.766.286.286.28-
Oct 14, 20246.546.626.546.626.62-
Oct 11, 20246.366.366.366.366.36-
Oct 10, 20246.346.346.206.206.20-
Oct 9, 20246.326.326.146.146.14220
Oct 8, 20246.406.406.126.126.12-
Oct 7, 20246.466.466.186.186.18-
Oct 4, 20246.326.326.326.326.32-
Oct 3, 20246.466.466.166.166.16-
Oct 2, 20246.446.546.166.166.162
Oct 1, 20246.586.586.586.586.58-
Sep 30, 20246.426.606.426.606.60500
Sep 27, 20246.466.466.146.146.14-
Sep 26, 20246.526.526.446.446.44-
Sep 25, 20246.386.506.226.226.221,000
Sep 24, 20246.506.526.406.406.4010
Sep 23, 20246.806.806.806.806.80-
Sep 20, 20246.866.866.626.626.62-
Sep 19, 20246.846.846.846.846.84-
Sep 18, 20246.966.966.966.966.96-
Sep 17, 20246.966.966.786.786.78-
Sep 16, 20246.966.966.786.786.78-
Sep 13, 20246.966.986.786.786.78440
Sep 12, 20246.986.986.986.986.98-
Sep 11, 20247.027.026.806.806.80-
Sep 10, 20246.966.966.786.786.78-
Sep 9, 20246.986.986.986.986.98500
Sep 6, 20247.067.066.866.866.86-
Sep 5, 20247.207.306.826.826.82130
Sep 4, 20247.127.127.087.087.08-
Sep 3, 20247.167.166.966.966.96-
Sep 2, 20247.147.147.147.147.14440
Aug 30, 20246.867.126.746.746.74800
Aug 29, 20247.007.006.726.726.72-
Aug 28, 20247.007.006.746.746.7450
Aug 27, 20247.127.126.786.786.78-
Aug 26, 20246.987.106.987.107.10200
Aug 23, 20247.007.006.806.806.80-
Aug 22, 20247.647.647.647.647.64-
Aug 21, 20247.507.507.407.407.40-
Aug 20, 20247.507.507.287.287.28-
Aug 19, 20247.507.507.307.307.30-
Aug 16, 20247.507.507.327.327.32-
Aug 15, 20247.507.507.507.507.50-
Aug 14, 20247.507.607.287.287.28160
Aug 13, 20247.687.687.687.687.68-
Aug 12, 20247.608.087.467.467.46151
Aug 9, 20247.867.867.387.387.38-
Aug 8, 20247.227.227.227.227.22-
Aug 7, 20247.327.327.247.247.24-
Aug 6, 20247.567.567.187.187.18-
Aug 5, 20247.727.727.727.727.72-
Aug 2, 20248.148.148.148.148.14-
Aug 1, 20248.428.427.887.887.88-
Jul 31, 20248.308.308.088.088.08-
Jul 30, 20248.108.107.827.827.82-
Jul 29, 20248.068.148.068.148.14-
Jul 26, 20248.068.068.068.068.06-
Jul 25, 20248.068.067.947.947.94-
Jul 24, 20248.348.347.907.907.90-
Jul 23, 20248.708.708.068.068.06-
Jul 22, 20248.708.708.708.708.70-
Jul 19, 20248.688.688.688.688.68-
Jul 18, 20248.708.708.488.488.48-
Jul 17, 20248.648.648.428.428.42-
Jul 16, 20248.628.788.508.508.501,000
Jul 15, 20248.588.808.588.808.8050
Jul 12, 20248.628.628.328.328.32-
Jul 11, 20248.748.748.448.448.44-
Jul 10, 20248.708.708.428.428.42-
Jul 9, 20248.728.728.548.548.54-
Jul 8, 20248.768.768.768.768.762
Jul 5, 20248.448.828.448.508.50800
Jul 4, 20248.428.428.148.148.14-
Jul 3, 20248.408.408.088.088.08-
Jul 2, 20248.508.508.108.108.10-
Jul 1, 20248.568.568.568.568.56-
Jun 28, 20248.568.568.328.328.32-
Jun 27, 20248.548.688.348.348.3450
Jun 26, 20248.508.508.208.208.20-
Jun 25, 20248.508.508.288.288.28-
Jun 24, 20248.528.548.308.308.30223
Jun 21, 20248.308.468.308.468.461,300
Jun 20, 20248.348.348.128.128.12-
Jun 19, 20248.088.188.088.188.18-
Jun 18, 20248.168.168.088.088.08-
Jun 17, 20248.168.167.967.967.96-
Jun 14, 20248.368.367.907.907.90-
Jun 13, 20248.468.468.208.208.20200
Jun 12, 20248.828.828.228.228.22530
Jun 11, 20249.009.008.748.748.74500
Jun 10, 20248.848.848.848.848.84-
Jun 7, 20248.848.848.648.648.64-
Jun 6, 20248.608.608.528.528.5220
Jun 5, 20248.408.408.408.408.40-
Jun 4, 20248.588.588.428.428.42300
Jun 3, 20248.748.748.468.468.46550
May 31, 20248.288.288.288.288.28-
May 30, 20248.088.228.068.068.061,300
May 29, 20248.048.047.887.887.88-
May 28, 20248.628.628.008.008.00-
May 27, 20248.708.708.708.708.7060
May 24, 20248.848.848.528.528.52-
May 23, 20248.928.928.708.708.70-
May 22, 20248.908.908.788.788.78-
May 21, 20249.169.168.828.828.82-
May 20, 20249.149.149.149.149.14-
May 17, 20249.249.249.249.249.24-
May 16, 20248.929.208.929.129.12200
May 15, 20248.748.748.748.748.74-
May 14, 20248.628.628.528.528.52-
May 13, 20248.869.028.869.029.022,850
May 10, 20248.628.628.608.608.60-
May 9, 20248.668.668.668.668.66-
May 8, 20248.348.368.348.368.36-
May 7, 20248.228.228.088.088.08-
May 6, 20248.208.208.208.208.20-
May 3, 20248.208.208.108.108.10-
May 2, 20248.188.188.188.188.18-
Apr 30, 20248.208.207.927.927.92-
Apr 29, 20248.168.167.887.887.88-
Apr 26, 20248.188.187.987.987.98-
Apr 25, 20247.947.987.947.987.98-
Apr 24, 20248.108.107.847.847.8465
Apr 23, 20248.008.007.727.727.72-
Apr 22, 20247.887.887.787.787.78-
Apr 19, 20248.168.167.687.687.68-
Apr 18, 20248.168.168.168.168.16-
Apr 17, 20248.248.327.988.168.161,000
Apr 16, 20248.368.368.068.068.06-
Apr 15, 20248.468.568.468.568.5680
Apr 12, 20248.008.008.008.008.00-
Apr 11, 20248.028.027.647.647.641,200
Apr 10, 20247.827.827.567.567.561,100
Apr 9, 20247.887.887.607.607.6050
Apr 8, 20248.308.387.707.707.701,950
Apr 5, 20246.827.386.827.387.38-
Apr 4, 20246.706.886.706.726.721,600
Apr 3, 20246.406.466.406.466.46-
Apr 2, 20246.706.706.326.366.362,000
Mar 28, 20246.366.366.106.106.10-
Mar 27, 20246.086.085.925.925.92-
Mar 26, 20246.286.285.905.905.90600
Mar 25, 20246.146.146.126.126.12-
Mar 22, 20246.366.366.286.286.28-
Mar 21, 20246.166.206.166.206.20-
Mar 20, 20246.106.186.026.026.02300
Mar 19, 20245.965.965.765.765.76-
Mar 18, 20245.965.965.965.965.96-
Mar 15, 20246.086.085.785.785.78-
Mar 14, 20246.066.065.805.805.80-
Mar 13, 20246.166.165.885.885.88-
Mar 12, 20246.186.185.885.885.88100
Mar 11, 20246.186.185.905.905.90-
Mar 8, 20246.086.085.905.905.90-
Mar 7, 20246.066.065.905.905.90-
Mar 6, 20246.266.265.925.925.92-
Mar 5, 20246.246.325.905.905.903,470
Mar 4, 20246.546.545.945.945.944,036
Mar 1, 20246.206.206.186.186.18-
Feb 29, 20246.106.266.086.086.081,590
Feb 28, 20246.026.025.865.865.86-
Feb 27, 20246.066.065.765.765.76-
Feb 26, 20246.026.026.026.026.02-

Related Tickers

HCANF Halo Collective Inc.
0.0001
0.00%
 
CURLF Curaleaf Holdings, Inc.
1.3200
+0.76%
 
GTBIF Green Thumb Industries Inc.
6.98
-0.14%
 
TCNNF Trulieve Cannabis Corp.
4.1300
+0.24%