AppLovin Corporation (1APP) Price History
Daily open, high, low, close and volume for AppLovin Corporation (1APP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €250.50 | €250.50 | €250.00 | €248.05 | 42 |
| 2026-10-08 | €248.00 | €249.85 | €246.55 | €247.05 | 170 |
| 2026-10-07 | €247.35 | €248.60 | €241.45 | €246.05 | 122 |
| 2026-10-06 | €252.85 | €253.45 | €247.50 | €248.60 | 352 |
| 2026-10-05 | €241.00 | €254.60 | €239.70 | €254.60 | 466 |
| 2026-10-02 | €249.85 | €249.85 | €236.80 | €242.50 | 370 |
| 2026-10-01 | €258.65 | €259.40 | €249.85 | €249.85 | 356 |
| 2026-09-30 | €265.75 | €266.45 | €260.00 | €263.95 | 86 |
| 2026-09-29 | €274.85 | €274.85 | €269.90 | €270.20 | 84 |
| 2026-09-28 | €274.90 | €282.30 | €274.90 | €273.10 | 14 |
| 2026-09-25 | €275.85 | €276.20 | €275.00 | €274.85 | 43 |
| 2026-09-24 | €274.00 | €276.60 | €272.05 | €276.25 | 61 |
| 2026-09-23 | €288.40 | €288.95 | €268.50 | €272.80 | 284 |
| 2026-09-22 | €287.10 | €290.00 | €287.00 | €287.20 | 186 |
| 2026-09-21 | €271.70 | €282.00 | €270.20 | €282.00 | 437 |
| 2026-09-18 | €278.60 | €281.00 | €274.00 | €274.00 | 140 |
| 2026-09-17 | €288.60 | €288.60 | €275.50 | €277.55 | 31 |
| 2026-09-16 | €285.85 | €290.00 | €283.50 | €284.35 | 55 |
| 2026-09-15 | €286.75 | €288.10 | €282.60 | €284.30 | 128 |
| 2026-09-14 | €277.10 | €287.15 | €277.10 | €287.15 | 177 |
| 2026-09-11 | €270.30 | €275.45 | €269.50 | €275.45 | 79 |
| 2026-09-10 | €263.55 | €271.25 | €259.00 | €270.00 | 102 |
| 2026-09-09 | €269.65 | €269.65 | €264.85 | €266.20 | 222 |
| 2026-09-08 | €276.65 | €276.65 | €267.00 | €266.90 | 128 |
| 2026-09-07 | €278.00 | €278.00 | €276.10 | €276.10 | 5 |
| 2026-09-04 | €270.80 | €272.50 | €269.80 | €273.25 | 326 |
| 2026-09-03 | €276.20 | €284.30 | €274.55 | €278.70 | 427 |
| 2026-09-02 | €268.50 | €270.75 | €267.55 | €269.95 | 151 |
| 2026-09-01 | €265.45 | €270.50 | €262.85 | €271.40 | 195 |
| 2026-08-31 | €274.85 | €274.85 | €264.50 | €265.50 | 280 |
| 2026-08-28 | €269.80 | €284.15 | €269.70 | €282.20 | 306 |
| 2026-08-27 | €266.40 | €269.35 | €266.40 | €267.00 | 155 |
| 2026-08-26 | €268.00 | €268.00 | €266.40 | €264.55 | 93 |
| 2026-08-25 | €258.15 | €260.75 | €258.15 | €262.75 | 52 |
| 2026-08-24 | €258.00 | €258.60 | €255.90 | €258.45 | 38 |
| 2026-08-21 | €265.70 | €265.70 | €257.55 | €259.30 | 230 |
| 2026-08-20 | €267.50 | €267.50 | €266.80 | €267.00 | 18 |
| 2026-08-19 | €263.00 | €265.65 | €262.20 | €268.35 | 36 |
| 2026-08-18 | €268.65 | €270.55 | €267.00 | €268.95 | 105 |
| 2026-08-17 | €273.05 | €280.55 | €271.70 | €271.30 | 155 |
| 2026-08-14 | €273.75 | €279.50 | €273.75 | €276.85 | 117 |
| 2026-08-13 | €265.75 | €274.60 | €265.75 | €271.10 | 740 |
| 2026-08-12 | €278.30 | €279.05 | €270.00 | €271.30 | 324 |
| 2026-08-11 | €293.70 | €294.75 | €277.40 | €281.95 | 950 |
| 2026-08-10 | €302.20 | €302.40 | €295.00 | €297.20 | 199 |
| 2026-08-07 | €294.55 | €301.65 | €293.35 | €300.70 | 474 |
| 2026-08-06 | €300.80 | €311.30 | €288.90 | €289.50 | 2,583 |
| 2026-08-05 | €375.20 | €380.00 | €370.25 | €370.75 | 184 |
| 2026-08-04 | €359.20 | €359.35 | €355.30 | €358.30 | 52 |
| 2026-08-03 | €346.50 | €353.25 | €346.50 | €352.10 | 46 |
| 2026-07-31 | €350.70 | €356.20 | €333.05 | €333.05 | 115 |
| 2026-07-30 | €350.45 | €350.60 | €344.75 | €345.65 | 175 |
| 2026-07-29 | €368.95 | €368.95 | €360.60 | €355.50 | 53 |
| 2026-07-28 | €364.25 | €364.25 | €362.60 | €366.45 | 9 |
| 2026-07-27 | €349.25 | €359.45 | €349.25 | €360.55 | 14 |
| 2026-07-24 | €352.85 | €352.85 | €341.10 | €345.95 | 9 |
| 2026-07-23 | €362.40 | €362.40 | €355.10 | €350.35 | 48 |
| 2026-07-22 | €373.95 | €373.95 | €370.95 | €366.20 | 3 |
| 2026-07-21 | €374.90 | €378.00 | €370.70 | €376.50 | 16 |
| 2026-07-20 | €371.85 | €379.60 | €371.85 | €376.75 | 102 |
| 2026-07-17 | €374.15 | €374.15 | €363.40 | €363.40 | 14 |
| 2026-07-16 | €386.00 | €386.00 | €386.00 | €386.70 | 9 |
| 2026-07-15 | €394.85 | €396.00 | €392.15 | €395.30 | 18 |
| 2026-07-14 | €390.55 | €396.55 | €377.00 | €397.25 | 106 |
| 2026-07-13 | €438.05 | €438.05 | €402.00 | €401.00 | 75 |
| 2026-07-10 | €453.80 | €460.00 | €447.00 | €447.00 | 113 |
| 2026-07-09 | €455.25 | €455.25 | €441.45 | €454.45 | 215 |
| 2026-07-08 | €465.25 | €465.25 | €451.15 | €446.20 | 124 |
| 2026-07-07 | €477.50 | €477.50 | €459.20 | €461.40 | 109 |
| 2026-07-06 | €462.95 | €463.05 | €449.75 | €475.30 | 14 |
| 2026-07-03 | €473.50 | €475.25 | €459.15 | €471.00 | 50 |
| 2026-07-02 | €492.25 | €496.45 | €485.00 | €479.45 | 128 |
| 2026-07-01 | €451.65 | €498.75 | €451.65 | €498.75 | 155 |
| 2026-06-30 | €434.20 | €448.00 | €431.95 | €447.70 | 169 |
| 2026-06-29 | €423.45 | €442.90 | €422.00 | €434.10 | 166 |
| 2026-06-26 | €391.35 | €418.95 | €388.10 | €418.95 | 76 |
| 2026-06-25 | €405.40 | €405.40 | €400.00 | €389.70 | 36 |
| 2026-06-24 | €414.75 | €414.85 | €405.50 | €409.30 | 32 |
| 2026-06-23 | €404.70 | €413.40 | €404.70 | €408.55 | 130 |
| 2026-06-22 | €407.95 | €418.55 | €399.00 | €406.10 | 121 |
| 2026-06-19 | €406.15 | €406.15 | €406.15 | €406.15 | 0 |
| 2026-06-18 | €420.00 | €421.10 | €406.15 | €406.15 | 89 |
| 2026-06-17 | €443.30 | €443.30 | €438.90 | €433.30 | 36 |
| 2026-06-16 | €451.00 | €451.00 | €434.15 | €435.55 | 101 |
| 2026-06-15 | €441.65 | €450.10 | €435.15 | €450.10 | 17 |
| 2026-06-12 | €418.95 | €419.95 | €409.35 | €419.35 | 118 |
| 2026-06-11 | €432.65 | €433.75 | €415.45 | €424.25 | 92 |
| 2026-06-10 | €448.45 | €448.45 | €430.85 | €438.75 | 248 |
| 2026-06-09 | €488.00 | €489.40 | €457.00 | €451.95 | 108 |
| 2026-06-08 | €485.10 | €495.00 | €481.35 | €495.00 | 24 |
| 2026-06-05 | €487.90 | €499.05 | €487.90 | €487.15 | 102 |
| 2026-06-04 | €488.35 | €501.90 | €487.35 | €503.00 | 370 |
| 2026-06-03 | €519.40 | €519.40 | €492.60 | €494.20 | 70 |
| 2026-06-02 | €518.30 | €525.80 | €510.20 | €515.10 | 297 |
| 2026-06-01 | €526.70 | €535.00 | €507.60 | €520.00 | 329 |
| 2026-05-29 | €516.00 | €522.30 | €500.70 | €519.60 | 106 |
| 2026-05-28 | €491.50 | €515.20 | €485.55 | €512.40 | 324 |
| 2026-05-27 | €445.75 | €491.00 | €443.40 | €491.40 | 623 |
| 2026-05-26 | €417.40 | €462.00 | €413.95 | €452.70 | 439 |
| 2026-05-25 | €425.50 | €425.50 | €416.50 | €420.25 | 30 |
| 2026-05-22 | €422.40 | €422.40 | €417.25 | €422.35 | 95 |
| 2026-05-21 | €411.85 | €426.70 | €411.80 | €428.80 | 112 |
| 2026-05-20 | €409.00 | €410.90 | €409.00 | €406.25 | 33 |
| 2026-05-19 | €421.15 | €428.55 | €414.00 | €413.70 | 22 |
| 2026-05-18 | €428.15 | €437.30 | €422.50 | €423.85 | 68 |
| 2026-05-15 | €409.00 | €430.00 | €409.00 | €425.55 | 144 |
| 2026-05-14 | €387.45 | €396.65 | €387.45 | €401.10 | 56 |
| 2026-05-13 | €419.20 | €419.20 | €386.65 | €389.25 | 98 |
| 2026-05-12 | €402.65 | €415.85 | €400.10 | €415.20 | 66 |
| 2026-05-11 | €392.65 | €393.90 | €381.35 | €380.70 | 114 |
| 2026-05-08 | €420.55 | €423.90 | €380.85 | €395.00 | 219 |
| 2026-05-07 | €404.40 | €430.00 | €378.95 | €425.65 | 1,178 |
| 2026-05-06 | €407.00 | €412.50 | €388.50 | €387.45 | 309 |
| 2026-05-05 | €414.60 | €414.60 | €402.40 | €409.10 | 41 |
| 2026-05-04 | €397.35 | €409.05 | €397.35 | €402.40 | 59 |
| 2026-04-30 | €372.85 | €376.75 | €371.60 | €376.25 | 91 |
| 2026-04-29 | €372.55 | €372.55 | €368.55 | €373.45 | 191 |
| 2026-04-28 | €391.05 | €392.00 | €378.30 | €380.70 | 96 |
| 2026-04-27 | €381.90 | €391.05 | €376.30 | €391.65 | 280 |
| 2026-04-24 | €392.95 | €392.95 | €371.65 | €371.65 | 147 |
| 2026-04-23 | €403.55 | €407.00 | €387.10 | €392.30 | 149 |
| 2026-04-22 | €410.45 | €411.40 | €407.85 | €409.15 | 31 |
| 2026-04-21 | €419.00 | €420.40 | €409.75 | €412.30 | 221 |
| 2026-04-20 | €397.65 | €416.30 | €397.50 | €404.85 | 420 |
| 2026-04-17 | €398.30 | €410.00 | €396.05 | €410.10 | 101 |
| 2026-04-16 | €401.85 | €410.25 | €393.55 | €401.25 | 298 |
| 2026-04-15 | €366.55 | €390.70 | €364.80 | €388.15 | 260 |
| 2026-04-14 | €358.35 | €368.05 | €358.35 | €363.40 | 153 |
| 2026-04-13 | €329.55 | €357.65 | €328.05 | €357.35 | 395 |
| 2026-04-10 | €323.85 | €328.60 | €322.45 | €329.20 | 130 |
| 2026-04-09 | €341.80 | €341.80 | €322.80 | €322.10 | 253 |
| 2026-04-08 | €373.20 | €379.20 | €360.65 | €346.50 | 93 |
| 2026-04-07 | €352.75 | €356.00 | €346.00 | €349.50 | 64 |
| 2026-04-02 | €328.30 | €340.30 | €322.50 | €340.35 | 98 |
| 2026-04-01 | €349.35 | €349.95 | €336.55 | €339.40 | 15 |
| 2026-03-31 | €330.70 | €336.85 | €324.55 | €336.85 | 177 |
| 2026-03-30 | €333.60 | €334.40 | €324.00 | €328.35 | 56 |
| 2026-03-27 | €355.40 | €355.40 | €336.40 | €336.30 | 109 |
| 2026-03-26 | €371.25 | €371.25 | €338.95 | €344.25 | 378 |
| 2026-03-25 | €379.20 | €383.50 | €378.55 | €376.95 | 116 |
| 2026-03-24 | €394.65 | €394.65 | €375.60 | €377.55 | 38 |
| 2026-03-23 | €375.25 | €403.80 | €375.25 | €394.90 | 215 |
| 2026-03-20 | €376.60 | €380.20 | €366.85 | €378.70 | 151 |
| 2026-03-19 | €381.00 | €381.00 | €363.90 | €376.25 | 128 |
| 2026-03-18 | €405.40 | €405.40 | €405.40 | €396.70 | 4 |
| 2026-03-17 | €389.25 | €405.00 | €389.25 | €405.05 | 25 |
| 2026-03-16 | €402.55 | €405.55 | €390.20 | €390.60 | 235 |
| 2026-03-13 | €395.85 | €403.80 | €392.50 | €397.40 | 163 |
| 2026-03-12 | €397.00 | €406.10 | €395.40 | €398.45 | 88 |
| 2026-03-11 | €410.85 | €414.10 | €400.30 | €403.80 | 189 |
| 2026-03-10 | €451.55 | €453.20 | €406.90 | €409.80 | 394 |
| 2026-03-09 | €418.70 | €438.80 | €418.70 | €435.55 | 175 |
| 2026-03-06 | €443.40 | €443.40 | €421.65 | €430.85 | 275 |
| 2026-03-05 | €417.65 | €436.00 | €414.90 | €426.85 | 276 |
| 2026-03-04 | €373.50 | €408.40 | €373.50 | €398.60 | 142 |
| 2026-03-03 | €358.60 | €368.60 | €356.25 | €368.35 | 167 |
| 2026-03-02 | €362.05 | €369.15 | €357.60 | €366.75 | 137 |
| 2026-02-27 | €374.10 | €376.05 | €359.95 | €364.45 | 403 |
| 2026-02-26 | €352.80 | €370.45 | €352.50 | €370.40 | 73 |
| 2026-02-25 | €332.20 | €361.95 | €332.20 | €355.20 | 100 |
| 2026-02-24 | €320.50 | €325.50 | €313.60 | €327.70 | 323 |
| 2026-02-23 | €345.00 | €346.60 | €321.70 | €324.05 | 490 |
| 2026-02-20 | €371.00 | €374.65 | €356.45 | €363.45 | 575 |
| 2026-02-19 | €347.30 | €352.20 | €341.05 | €345.10 | 296 |
| 2026-02-18 | €320.80 | €341.20 | €317.30 | €340.10 | 203 |
| 2026-02-17 | €326.15 | €326.95 | €315.35 | €321.25 | 633 |
| 2026-02-16 | €337.05 | €337.05 | €330.60 | €330.60 | 135 |
| 2026-02-13 | €306.20 | €317.95 | €304.00 | €313.85 | 883 |
| 2026-02-12 | €367.95 | €367.95 | €309.85 | €310.50 | 1,406 |
| 2026-02-11 | €386.70 | €395.55 | €372.70 | €373.40 | 270 |
| 2026-02-10 | €400.00 | €404.70 | €388.30 | €394.55 | 431 |
| 2026-02-09 | €356.70 | €388.20 | €354.30 | €390.45 | 974 |
| 2026-02-06 | €323.00 | €340.30 | €323.00 | €340.00 | 510 |
| 2026-02-05 | €331.95 | €339.60 | €316.00 | €325.15 | 384 |
| 2026-02-04 | €391.20 | €391.20 | €325.95 | €337.65 | 953 |
| 2026-02-03 | €417.15 | €417.50 | €387.20 | €392.85 | 113 |
| 2026-02-02 | €388.05 | €430.00 | €386.20 | €414.85 | 1,001 |
| 2026-01-30 | €469.25 | €470.75 | €421.00 | €419.35 | 143 |
| 2026-01-29 | €462.95 | €469.05 | €456.40 | €462.65 | 90 |
| 2026-01-28 | €454.10 | €466.40 | €452.85 | €461.95 | 79 |
| 2026-01-27 | €456.00 | €462.50 | €450.00 | €455.30 | 132 |
| 2026-01-26 | €442.40 | €469.75 | €440.50 | €463.90 | 281 |
| 2026-01-23 | €443.35 | €449.60 | €434.95 | €450.05 | 118 |
| 2026-01-22 | €456.80 | €456.80 | €440.00 | €443.75 | 246 |
| 2026-01-21 | €475.00 | €475.00 | €458.20 | €461.55 | 437 |
| 2026-01-20 | €462.50 | €485.60 | €428.05 | €485.30 | 658 |
| 2026-01-19 | €490.05 | €513.60 | €466.15 | €511.90 | 83 |
| 2026-01-16 | €528.00 | €528.00 | €507.00 | €509.00 | 166 |
| 2026-01-15 | €531.30 | €535.50 | €527.20 | €528.00 | 104 |
| 2026-01-14 | €572.80 | €573.20 | €514.00 | €515.50 | 136 |
| 2026-01-13 | €562.90 | €572.80 | €552.00 | €572.80 | 192 |
| 2026-01-12 | €552.50 | €560.90 | €538.50 | €557.20 | 200 |
| 2026-01-09 | €528.10 | €545.30 | €528.10 | €552.70 | 56 |
| 2026-01-08 | €538.50 | €538.50 | €528.50 | €535.30 | 53 |
| 2026-01-07 | €525.30 | €540.70 | €524.10 | €541.60 | 96 |
| 2026-01-06 | €541.10 | €544.20 | €514.00 | €511.40 | 291 |
| 2026-01-05 | €533.40 | €545.50 | €525.80 | €541.00 | 229 |
| 2026-01-02 | €585.30 | €587.60 | €522.00 | €525.90 | 413 |
| 2025-12-30 | €590.40 | €591.80 | €587.20 | €592.60 | 69 |
| 2025-12-29 | €612.70 | €612.70 | €580.90 | €587.20 | 108 |
| 2025-12-23 | €631.30 | €631.30 | €604.50 | €612.00 | 212 |
| 2025-12-22 | €634.10 | €634.10 | €614.90 | €620.90 | 168 |
| 2025-12-19 | €601.60 | €612.00 | €600.80 | €612.30 | 111 |
| 2025-12-18 | €588.00 | €600.00 | €585.30 | €594.80 | 112 |
| 2025-12-17 | €574.30 | €574.50 | €570.00 | €571.50 | 32 |
| 2025-12-16 | €558.10 | €570.10 | €558.00 | €560.40 | 46 |
| 2025-12-15 | €572.70 | €586.90 | €570.60 | €585.70 | 135 |
| 2025-12-12 | €613.70 | €621.40 | €577.50 | €579.00 | 126 |
| 2025-12-11 | €590.00 | €615.20 | €590.00 | €603.30 | 108 |
| 2025-12-10 | €621.90 | €622.40 | €604.70 | €608.30 | 106 |
| 2025-12-09 | €584.00 | €615.80 | €584.00 | €613.50 | 93 |
| 2025-12-08 | €600.10 | €607.00 | €596.80 | €600.60 | 125 |
| 2025-12-05 | €593.10 | €602.00 | €585.90 | €585.60 | 185 |
| 2025-12-04 | €566.20 | €584.90 | €566.00 | €586.10 | 199 |
| 2025-12-03 | €566.60 | €566.60 | €554.40 | €566.30 | 138 |
| 2025-12-02 | €535.30 | €582.60 | €535.30 | €567.20 | 338 |
| 2025-12-01 | €508.10 | €522.50 | €503.70 | €521.30 | 50 |
| 2025-11-28 | €513.20 | €513.20 | €505.60 | €512.80 | 84 |
| 2025-11-27 | €556.60 | €556.60 | €506.40 | €516.00 | 73 |
| 2025-11-26 | €486.00 | €507.50 | €486.00 | €506.10 | 102 |
| 2025-11-25 | €481.65 | €483.70 | €466.80 | €466.80 | 117 |
| 2025-11-24 | €458.95 | €472.00 | €456.60 | €475.90 | 145 |
| 2025-11-21 | €447.30 | €454.60 | €433.85 | €435.65 | 62 |
| 2025-11-20 | €467.65 | €480.85 | €467.15 | €472.25 | 124 |
| 2025-11-19 | €446.05 | €471.35 | €444.30 | €463.25 | 132 |
| 2025-11-18 | €458.90 | €458.90 | €456.55 | €462.15 | 45 |
| 2025-11-17 | €485.50 | €485.50 | €468.60 | €474.30 | 107 |
| 2025-11-14 | €475.00 | €488.50 | €457.30 | €487.55 | 324 |
| 2025-11-13 | €499.20 | €505.70 | €474.00 | €481.55 | 216 |
| 2025-11-12 | €522.00 | €522.00 | €502.30 | €502.70 | 224 |
| 2025-11-11 | €559.50 | €560.70 | €510.40 | €512.10 | 225 |
| 2025-11-10 | €556.20 | €582.10 | €546.60 | €563.80 | 946 |
| 2025-11-07 | €538.10 | €538.60 | €503.70 | €505.80 | 270 |
| 2025-11-06 | €566.60 | €583.00 | €532.60 | €553.30 | 909 |
| 2025-11-05 | €547.90 | €547.90 | €515.00 | €524.30 | 134 |
| 2025-11-04 | €535.30 | €547.90 | €535.30 | €542.60 | 63 |
| 2025-11-03 | €559.60 | €568.00 | €541.90 | €541.90 | 14 |
| 2025-10-31 | €536.30 | €557.10 | €536.30 | €553.30 | 42 |
| 2025-10-30 | €540.00 | €548.10 | €538.90 | €547.80 | 204 |
| 2025-10-29 | €539.00 | €539.40 | €536.00 | €541.60 | 183 |
| 2025-10-28 | €553.10 | €554.10 | €543.50 | €540.60 | 28 |
| 2025-10-27 | €544.40 | €545.20 | €536.00 | €542.10 | 171 |
| 2025-10-24 | €513.00 | €537.40 | €511.00 | €534.90 | 70 |
| 2025-10-23 | €488.70 | €492.85 | €488.70 | €498.55 | 7 |
| 2025-10-22 | €474.00 | €485.15 | €474.00 | €481.75 | 56 |
| 2025-10-21 | €481.10 | €496.10 | €477.00 | €481.70 | 46 |
| 2025-10-20 | €516.10 | €518.50 | €489.35 | €495.65 | 88 |
| 2025-10-17 | €506.30 | €520.80 | €506.30 | €510.80 | 37 |
| 2025-10-16 | €516.00 | €525.70 | €516.00 | €522.20 | 8 |
| 2025-10-15 | €515.00 | €527.50 | €514.70 | €521.40 | 117 |
| 2025-10-14 | €502.00 | €504.80 | €495.60 | €505.10 | 74 |
| 2025-10-13 | €506.70 | €515.10 | €492.00 | €493.20 | 180 |
| 2025-10-10 | €517.90 | €517.90 | €492.20 | €492.20 | 111 |
| 2025-10-09 | €539.50 | €539.50 | €513.00 | €518.60 | 199 |