tiprankstipranks
Appen Ltd. (DE:433)
FRANKFURT:433
Germany Market
433
Appen
RESEARCH TOOLSreports

Appen (433) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.64
0.64
0.64
0.64
0.64
+6.18%
0
0.00
Sep 03, 2026
0.60
0.60
0.60
0.60
0.60
-5.22%
0
0.00
Sep 02, 2026
0.63
0.63
0.63
0.63
0.63
-7.87%
0
0.00
Sep 01, 2026
0.69
0.69
0.69
0.69
0.69
+0.59%
0
0.00
Aug 31, 2026
0.68
0.68
0.68
0.68
0.68
-7.34%
0
0.00
Aug 28, 2026
0.74
0.74
0.74
0.74
0.74
-1.87%
0
0.00
Aug 27, 2026
0.74
0.75
0.74
0.75
0.75
-11.56%
2,000
6.76
Aug 26, 2026
0.85
0.85
0.85
0.85
0.85
-6.81%
0
0.00
Aug 25, 2026
0.91
0.91
0.91
0.91
0.91
+5.69%
2,800
11.14
Aug 24, 2026
0.86
0.86
0.86
0.86
0.86
+2.99%
0
0.00
Aug 21, 2026
0.84
0.84
0.84
0.84
0.84
-3.02%
0
0.00
Aug 20, 2026
0.86
0.86
0.86
0.86
0.86
+5.90%
0
0.00
Aug 19, 2026
0.81
0.81
0.81
0.81
0.81
-3.78%
0
0.00
Aug 18, 2026
0.85
0.85
0.85
0.85
0.85
-2.87%
0
0.00
Aug 17, 2026
0.87
0.87
0.87
0.87
0.87
+1.63%
0
0.00
Aug 14, 2026
0.86
0.86
0.86
0.86
0.86
+2.63%
0
0.00
Aug 13, 2026
0.84
0.84
0.84
0.84
0.84
+4.11%
0
0.00
Aug 12, 2026
0.80
0.80
0.80
0.80
0.80
-0.99%
0
0.00
Aug 11, 2026
0.81
0.81
0.81
0.81
0.81
-6.79%
0
0.00
Aug 10, 2026
0.82
0.87
0.82
0.87
0.87
+3.45%
50
0.13
Aug 07, 2026
0.83
0.84
0.83
0.84
0.84
+4.35%
1,000
2.76
Aug 06, 2026
0.81
0.81
0.81
0.81
0.81
-3.01%
0
0.00
Aug 05, 2026
0.84
0.84
0.83
0.83
0.83
+8.50%
5,000
17.71
Aug 04, 2026
0.77
0.77
0.77
0.77
0.77
+5.08%
0
0.00
Aug 03, 2026
0.73
0.73
0.73
0.73
0.73
+9.31%
0
0.00
Jul 31, 2026
0.67
0.67
0.67
0.67
0.67
+4.06%
0
0.00
Jul 30, 2026
0.64
0.64
0.64
0.64
0.64
+9.22%
0
0.00
Jul 29, 2026
0.59
0.59
0.59
0.59
0.59
+18.86%
0
0.00
Jul 28, 2026
0.49
0.49
0.49
0.49
0.49
-0.20%
0
0.00
Jul 27, 2026
0.49
0.49
0.49
0.49
0.49
+4.66%
0
0.00
Jul 24, 2026
0.47
0.47
0.47
0.47
0.47
-8.35%
0
0.00
Jul 23, 2026
0.52
0.52
0.52
0.52
0.52
-1.72%
0
0.00
Jul 22, 2026
0.52
0.52
0.52
0.52
0.52
+1.16%
0
0.00
Jul 21, 2026
0.52
0.52
0.52
0.52
0.52
+1.77%
0
0.00
Jul 20, 2026
0.51
0.51
0.51
0.51
0.51
+0.20%
0
0.00
Jul 17, 2026
0.51
0.51
0.51
0.51
0.51
-1.36%
0
0.00
Jul 16, 2026
0.52
0.52
0.52
0.52
0.52
-3.56%
0
0.00
Jul 15, 2026
0.52
0.53
0.52
0.53
0.53
+7.66%
400
0.63
Jul 14, 2026
0.50
0.50
0.50
0.50
0.50
+0.81%
0
0.00
Jul 13, 2026
0.49
0.49
0.49
0.49
0.49
-1.60%
0
0.00
Jul 10, 2026
0.50
0.50
0.50
0.50
0.50
+0.60%
0
0.00
Jul 09, 2026
0.50
0.50
0.50
0.50
0.50
-3.50%
0
0.00
Jul 08, 2026
0.52
0.52
0.52
0.52
0.52
-3.01%
0
0.00
Jul 07, 2026
0.53
0.53
0.53
0.53
0.53
-1.48%
100
0.16
Jul 06, 2026
0.54
0.54
0.54
0.54
0.54
+2.28%
0
0.00
Jul 03, 2026
0.53
0.53
0.53
0.53
0.53
-0.94%
0
0.00
Jul 02, 2026
0.53
0.53
0.53
0.53
0.53
-1.48%
0
0.00
Jul 01, 2026
0.54
0.54
0.54
0.54
0.54
+2.66%
0
0.00
Jun 30, 2026
0.53
0.53
0.53
0.53
0.53
-3.13%
0
0.00
Jun 29, 2026
0.54
0.54
0.54
0.54
0.54
+1.50%
0
0.00
Rows:
50