Applus Services SA (39A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 30 May 2024 | 12.56 | 12.68 | 12.56 | 12.68 | 12.68 | - |
| 29 May 2024 | 12.58 | 12.68 | 12.58 | 12.68 | 12.68 | - |
| 28 May 2024 | 12.64 | 12.68 | 12.64 | 12.68 | 12.68 | - |
| 27 May 2024 | 12.60 | 12.78 | 12.60 | 12.66 | 12.66 | 200 |
| 24 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 23 May 2024 | 12.64 | 12.68 | 12.64 | 12.68 | 12.68 | - |
| 22 May 2024 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | - |
| 21 May 2024 | 12.58 | 12.68 | 12.58 | 12.68 | 12.68 | - |
| 20 May 2024 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | - |
| 17 May 2024 | 12.56 | 12.68 | 12.56 | 12.68 | 12.68 | - |
| 16 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 14 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 13 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 10 May 2024 | 12.58 | 12.62 | 12.58 | 12.62 | 12.62 | - |
| 09 May 2024 | 12.54 | 12.62 | 12.54 | 12.62 | 12.62 | - |
| 08 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 07 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 02 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 30 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 29 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 26 Apr 2024 | 11.36 | 12.62 | 11.36 | 12.62 | 12.62 | 13,000 |
| 25 Apr 2024 | 11.32 | 11.50 | 11.32 | 11.50 | 11.50 | - |
| 24 Apr 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | 122 |
| 23 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 22 Apr 2024 | 11.36 | 11.50 | 11.36 | 11.50 | 11.50 | 250 |
| 19 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 18 Apr 2024 | 11.48 | 11.48 | 11.30 | 11.30 | 11.30 | - |
| 17 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 16 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 15 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 12 Apr 2024 | 11.60 | 11.60 | 11.54 | 11.54 | 11.54 | - |
| 11 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 Apr 2024 | 11.46 | 11.48 | 11.46 | 11.48 | 11.48 | - |
| 09 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 08 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 05 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 04 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 03 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 02 Apr 2024 | 11.32 | 11.38 | 11.32 | 11.38 | 11.38 | 1,600 |
| 28 Mar 2024 | 11.35 | 11.38 | 11.35 | 11.38 | 11.38 | - |
| 27 Mar 2024 | 11.32 | 11.37 | 11.31 | 11.36 | 11.36 | - |
| 26 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 25 Mar 2024 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | - |
| 22 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 21 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 20 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 19 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 18 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 14 Mar 2024 | 11.33 | 11.37 | 11.24 | 11.37 | 11.37 | - |
| 13 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 12 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 11 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 08 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 07 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 06 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 05 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 04 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 01 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 29 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 28 Feb 2024 | 11.31 | 11.37 | 11.31 | 11.37 | 11.37 | - |
| 27 Feb 2024 | 11.41 | 11.41 | 11.25 | 11.26 | 11.26 | - |
| 26 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 22 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 21 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 20 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 19 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 16 Feb 2024 | 11.31 | 11.38 | 11.30 | 11.30 | 11.30 | 3,000 |
| 15 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 14 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 09 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 08 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 07 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 05 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 01 Feb 2024 | 11.02 | 11.14 | 11.02 | 11.14 | 11.14 | - |
| 31 Jan 2024 | 11.05 | 11.17 | 11.05 | 11.15 | 11.15 | - |
| 30 Jan 2024 | 11.09 | 11.12 | 11.09 | 11.12 | 11.12 | - |
| 29 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 26 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 25 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 24 Jan 2024 | 10.01 | 10.45 | 10.01 | 10.45 | 10.45 | - |
| 23 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 22 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 19 Jan 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | - |
| 18 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 17 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 16 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 15 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 12 Jan 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | - |
| 11 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 10 Jan 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.