APTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 5.12 | 0.090 | 1.73% | 5.13 | 5.22 | 5.07 | 635.00 |
| Sep 28 2023 | 5.03 | -0.020 | -0.41% | 5.05 | 5.11 | 5.01 | 944.00 |
| Sep 27 2023 | 5.05 | 0.020 | 0.35% | 4.99 | 5.09 | 4.94 | 3,422.00 |
| Sep 26 2023 | 5.04 | -0.220 | -4.25% | 5.21 | 5.35 | 4.93 | 1,788.00 |
| Sep 25 2023 | 5.26 | 0.300 | 6.00% | 4.99 | 5.46 | 4.99 | 6,599.00 |
| Sep 24 2023 | 4.96 | 0.110 | 2.36% | 4.99 | 5.11 | 4.95 | 620.00 |
| Sep 23 2023 | 4.85 | 0.030 | 0.55% | 4.84 | 4.86 | 4.78 | 639.00 |
| Sep 22 2023 | 4.82 | 0.050 | 1.07% | 4.79 | 4.84 | 4.79 | 922.00 |
| Sep 21 2023 | 4.77 | -0.100 | -2.05% | 4.88 | 4.93 | 4.75 | 1,341.00 |
| Sep 20 2023 | 4.87 | -0.030 | -0.54% | 4.88 | 4.92 | 4.77 | 1,111.00 |
| Sep 19 2023 | 4.90 | 0.010 | 0.20% | 4.86 | 4.93 | 4.81 | 1,613.00 |
| Sep 18 2023 | 4.89 | 0.010 | 0.21% | 4.87 | 5.04 | 4.84 | 2,366.00 |
| Sep 17 2023 | 4.88 | -0.090 | -1.91% | 4.94 | 5.44 | 4.85 | 2,295.00 |
| Sep 16 2023 | 4.97 | 0.030 | 0.53% | 4.97 | 5.03 | 4.95 | 764.00 |
| Sep 15 2023 | 4.94 | 0.050 | 0.99% | 4.90 | 4.97 | 4.80 | 2,097.00 |
| Sep 14 2023 | 4.90 | 0.060 | 1.23% | 4.87 | 4.96 | 4.79 | 1,401.00 |
| Sep 13 2023 | 4.84 | 0.150 | 3.11% | 4.70 | 4.98 | 4.70 | 1,632.00 |
| Sep 12 2023 | 4.69 | 0.010 | 0.32% | 4.66 | 4.87 | 4.64 | 2,866.00 |
| Sep 11 2023 | 4.67 | -0.170 | -3.49% | 4.83 | 4.85 | 4.57 | 3,548.00 |
| Sep 10 2023 | 4.84 | -0.290 | -5.57% | 5.12 | 5.12 | 4.76 | 4,362.00 |
| Sep 09 2023 | 5.13 | -0.040 | -0.76% | 5.15 | 5.17 | 5.10 | 1,187.00 |
| Sep 08 2023 | 5.17 | -0.100 | -1.82% | 5.26 | 5.29 | 5.10 | 1,636.00 |
| Sep 07 2023 | 5.26 | 0.080 | 1.61% | 5.19 | 5.29 | 5.13 | 1,772.00 |
| Sep 06 2023 | 5.18 | 0.040 | 0.79% | 5.18 | 5.21 | 5.04 | 1,083.00 |
| Sep 05 2023 | 5.14 | 0.060 | 1.10% | 5.11 | 5.18 | 5.03 | 764.00 |
| Sep 04 2023 | 5.08 | 0.00 | 0.00% | 5.09 | 5.18 | 5.04 | 1,144.00 |
| Sep 03 2023 | 5.08 | -0.070 | -1.34% | 5.19 | 5.19 | 5.05 | 786.00 |
| Sep 02 2023 | 5.15 | 0.030 | 0.68% | 5.13 | 5.28 | 5.10 | 2,454.00 |
| Sep 01 2023 | 5.12 | 0.010 | 0.17% | 5.14 | 5.17 | 5.03 | 1,280.00 |
| Aug 31 2023 | 5.11 | -0.210 | -3.98% | 5.28 | 5.36 | 5.07 | 1,637.00 |
| Aug 30 2023 | 5.32 | -0.120 | -2.13% | 5.46 | 5.47 | 5.27 | 2,738.00 |
| Aug 29 2023 | 5.44 | 0.130 | 2.52% | 5.32 | 5.51 | 5.17 | 3,069.00 |
| Aug 28 2023 | 5.30 | 0.030 | 0.54% | 5.27 | 5.32 | 5.14 | 2,238.00 |
| Aug 27 2023 | 5.28 | -0.040 | -0.80% | 5.32 | 5.37 | 5.24 | 1,944.00 |
| Aug 26 2023 | 5.32 | 0.040 | 0.79% | 5.27 | 5.37 | 5.25 | 1,779.00 |
| Aug 25 2023 | 5.28 | -0.110 | -2.00% | 5.39 | 5.39 | 5.19 | 4,116.00 |
| Aug 24 2023 | 5.38 | -0.160 | -2.88% | 5.55 | 5.59 | 5.30 | 1,706.00 |
| Aug 23 2023 | 5.54 | 0.140 | 2.63% | 5.41 | 5.66 | 5.39 | 3,815.00 |
| Aug 22 2023 | 5.40 | -0.100 | -1.78% | 5.49 | 5.51 | 5.21 | 2,964.00 |
| Aug 21 2023 | 5.50 | -0.140 | -2.54% | 5.65 | 5.66 | 5.37 | 2,988.00 |
| Aug 20 2023 | 5.64 | 0.00 | -0.03% | 5.65 | 5.76 | 5.54 | 2,752.00 |
| Aug 19 2023 | 5.64 | 0.160 | 2.85% | 5.48 | 5.73 | 5.48 | 4,167.00 |
| Aug 18 2023 | 5.49 | 0.210 | 3.92% | 5.26 | 5.62 | 5.09 | 8,938.00 |
| Aug 17 2023 | 5.28 | -0.450 | -7.82% | 5.72 | 5.87 | 4.61 | 8,002.00 |
| Aug 16 2023 | 5.73 | -0.320 | -5.27% | 6.02 | 6.02 | 5.53 | 5,419.00 |
| Aug 15 2023 | 6.05 | -0.520 | -7.93% | 6.59 | 6.59 | 5.68 | 4,481.00 |
| Aug 14 2023 | 6.57 | 0.050 | 0.77% | 6.50 | 6.62 | 6.45 | 1,758.00 |
| Aug 13 2023 | 6.52 | -0.100 | -1.56% | 6.63 | 6.68 | 6.49 | 934.00 |
| Aug 12 2023 | 6.62 | 0.040 | 0.60% | 6.63 | 6.69 | 6.56 | 1,133.00 |
| Aug 11 2023 | 6.58 | -0.040 | -0.58% | 6.56 | 6.69 | 6.49 | 1,942.00 |
| Aug 10 2023 | 6.62 | -0.260 | -3.73% | 6.91 | 7.06 | 6.60 | 6,360.00 |
| Aug 09 2023 | 6.88 | 0.650 | 10.41% | 6.23 | 7.39 | 6.17 | 24,473.00 |
| Aug 08 2023 | 6.23 | 0.060 | 0.92% | 6.17 | 6.29 | 6.10 | 1,695.00 |
| Aug 07 2023 | 6.17 | -0.010 | -0.11% | 6.20 | 6.22 | 5.98 | 2,924.00 |
| Aug 06 2023 | 6.18 | -0.030 | -0.42% | 6.21 | 6.27 | 6.17 | 261.00 |
| Aug 05 2023 | 6.20 | 0.040 | 0.62% | 6.17 | 6.20 | 6.11 | 1,679.00 |
| Aug 04 2023 | 6.17 | -0.050 | -0.75% | 6.22 | 6.26 | 6.09 | 954.00 |
| Aug 03 2023 | 6.21 | -0.080 | -1.34% | 6.31 | 6.33 | 6.16 | 700.00 |
| Aug 02 2023 | 6.30 | -0.060 | -0.92% | 6.43 | 6.45 | 6.25 | 890.00 |
| Aug 01 2023 | 6.36 | -0.070 | -1.13% | 6.41 | 6.43 | 6.19 | 2,258.00 |
| Jul 31 2023 | 6.43 | 0.010 | 0.22% | 6.46 | 6.47 | 6.34 | 982.00 |
| Jul 30 2023 | 6.41 | -0.100 | -1.51% | 6.52 | 6.55 | 6.24 | 1,199.00 |
| Jul 29 2023 | 6.51 | 0.070 | 1.03% | 6.48 | 6.52 | 6.44 | 420.00 |
| Jul 28 2023 | 6.45 | -0.010 | -0.16% | 6.48 | 6.48 | 6.38 | 902.00 |
| Jul 27 2023 | 6.46 | 0.100 | 1.54% | 6.35 | 6.47 | 6.32 | 609.00 |
| Jul 26 2023 | 6.36 | 0.040 | 0.57% | 6.33 | 6.45 | 6.21 | 1,056.00 |
| Jul 25 2023 | 6.32 | -0.050 | -0.85% | 6.37 | 6.39 | 6.21 | 1,077.00 |
| Jul 24 2023 | 6.38 | -0.460 | -6.73% | 6.84 | 6.84 | 6.36 | 3,884.00 |
| Jul 23 2023 | 6.84 | -0.060 | -0.89% | 6.91 | 7.03 | 6.78 | 695.00 |
| Jul 22 2023 | 6.90 | 0.110 | 1.61% | 6.83 | 7.00 | 6.81 | 858.00 |
| Jul 21 2023 | 6.79 | 0.080 | 1.25% | 6.69 | 6.85 | 6.67 | 983.00 |
| Jul 20 2023 | 6.71 | -0.090 | -1.30% | 6.76 | 6.89 | 6.61 | 654.00 |
| Jul 19 2023 | 6.79 | -0.010 | -0.21% | 6.78 | 6.87 | 6.66 | 1,087.00 |
| Jul 18 2023 | 6.81 | -0.220 | -3.18% | 7.06 | 7.30 | 6.63 | 4,631.00 |
| Jul 17 2023 | 7.03 | 0.400 | 6.02% | 6.68 | 7.09 | 6.66 | 2,367.00 |
| Jul 16 2023 | 6.63 | -0.030 | -0.41% | 6.70 | 6.81 | 6.54 | 2,189.00 |
| Jul 15 2023 | 6.66 | 0.080 | 1.29% | 6.55 | 6.75 | 6.48 | 1,308.00 |
| Jul 14 2023 | 6.58 | -0.160 | -2.33% | 6.78 | 7.11 | 6.34 | 6,241.00 |
| Jul 13 2023 | 6.73 | 0.420 | 6.61% | 6.28 | 6.88 | 6.28 | 7,438.00 |
| Jul 12 2023 | 6.31 | -0.090 | -1.46% | 6.43 | 6.47 | 6.20 | 2,214.00 |
| Jul 11 2023 | 6.41 | -0.040 | -0.63% | 6.44 | 6.48 | 6.33 | 1,761.00 |
| Jul 10 2023 | 6.45 | -0.050 | -0.72% | 6.32 | 6.56 | 6.23 | 3,866.00 |
| Jul 09 2023 | 6.50 | 0.030 | 0.45% | 6.51 | 6.63 | 6.44 | 2,404.00 |
| Jul 08 2023 | 6.47 | -0.150 | -2.20% | 6.60 | 6.63 | 6.31 | 3,330.00 |
| Jul 07 2023 | 6.61 | 0.050 | 0.72% | 6.48 | 6.70 | 6.48 | 2,505.00 |
| Jul 06 2023 | 6.56 | -0.290 | -4.24% | 6.83 | 7.08 | 6.55 | 2,173.00 |
| Jul 05 2023 | 6.86 | -0.210 | -3.02% | 7.08 | 7.33 | 6.73 | 4,077.00 |
| Jul 04 2023 | 7.07 | 0.190 | 2.80% | 6.89 | 7.65 | 6.89 | 7,336.00 |
| Jul 03 2023 | 6.88 | 0.170 | 2.54% | 6.74 | 6.98 | 6.72 | 2,893.00 |
| Jul 02 2023 | 6.71 | -0.080 | -1.11% | 6.70 | 6.84 | 6.53 | 3,516.00 |
| Jul 01 2023 | 6.78 | 0.130 | 2.01% | 6.65 | 6.78 | 6.46 | 2,521.00 |