Xetra · APM · stock
ad pepper media International N.V. (APM) stock price history
Every Xetra trading session of ad pepper media International N.V. from Aug 15, 2000 to Sep 28, 2026: 6,672 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APM adjusted close, 2000 to 2026
- €44.96
- All time high, 2000
- €3.46
- 52 week high, €2.58 low
- 6,672
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
APM key facts
- ad pepper media International N.V. (APM) closed at €2.68 on Sep 28, 2026 on Xetra.
- APM's all time high close is €44.96, set on Aug 23, 2000; its all time low close is €0.3449 on Sep 21, 2001.
- APM's 52 week range is €2.58 to €3.46.
- APM returned -18.8% over the year to Sep 28, 2026 and -54.4% over five years.
- Over ten years APM returned +8%, +0.8% a year compounded.
- APM's deepest drawdown was -99.2% from Oct 6, 2000 to Sep 21, 2001.
- DataCedar holds 6,672 daily sessions of APM history from Aug 15, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APM price chart, 2000 to 2026
APM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +1.5% |
| 6 months | -3.6% |
| Year to date | -1.5% |
| 1 year | -18.8% |
| 3 years | +19.6% |
| 5 years | -54.4% |
| 10 years | +8.1% |
| Since Aug 15, 2000 | -93.7% |
| Compound annual growth, 26.1 years | -10.1% |
APM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €44.96 on Aug 23, 2000
- All time low close
- €0.3449 on Sep 21, 2001
- 52 week high
- €3.46 on Oct 22, 2025
- 52 week low
- €2.58 on Dec 29, 2025
- Deepest drawdown
- -99.2% from Oct 6, 2000 to Sep 21, 2001, not yet recovered
- Best single session
- +86.0% on Aug 22, 2003
- Worst single session
- -81.6% on Oct 9, 2000
- Volatility, 1 year annualised
- 35.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2003, +118%
- Worst calendar year
- 2007, -70%
APM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 15, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.76 | €3.10 | €2.58 | €2.68 | -1.5% | 1.1M | 189 |
| 2025 | €1.95 | €4.10 | €1.92 | €2.72 | +37.4% | 1.5M | 253 |
| 2024 | €2.44 | €2.48 | €1.60 | €1.98 | -18.9% | 1M | 254 |
| 2023 | €1.86 | €2.78 | €1.81 | €2.44 | +28.8% | 974.5K | 255 |
| 2022 | €5.94 | €5.94 | €1.50 | €1.89 | -68.1% | 1.8M | 257 |
| 2021 | €4.90 | €6.96 | €4.58 | €5.94 | +20.7% | 3.5M | 255 |
| 2020 | €2.98 | €5.15 | €2.20 | €4.92 | +64.5% | 2.9M | 254 |
| 2019 | €2.22 | €3.04 | €2.06 | €2.99 | +21.1% | 1.5M | 251 |
| 2018 | €3.45 | €4.57 | €1.97 | €2.47 | -29.2% | 2.6M | 252 |
| 2017 | €2.40 | €3.49 | €1.90 | €3.49 | +45.4% | 4.4M | 255 |
| 2016 | €1.20 | €2.79 | €1.16 | €2.40 | +84.6% | 6.6M | 255 |
| 2015 | €0.9000 | €1.38 | €0.6760 | €1.30 | +44.4% | 2.7M | 254 |
| 2014 | €1.13 | €1.42 | €0.7300 | €0.9000 | -21.1% | 4.8M | 252 |
| 2013 | €0.8500 | €1.21 | €0.7750 | €1.14 | +38.5% | 4.6M | 252 |
| 2012 | €1.04 | €1.59 | €0.8020 | €0.8230 | -20.9% | 4.5M | 253 |
| 2011 | €1.75 | €2.10 | €0.9810 | €1.04 | -40.5% | 6.6M | 256 |
| 2010 | €1.14 | €2.14 | €1.07 | €1.75 | +52.5% | 16M | 256 |
| 2009 | €0.8597 | €1.46 | €0.6946 | €1.15 | +34.1% | 7.4M | 254 |
| 2008 | €1.63 | €1.80 | €0.5391 | €0.8549 | -47.3% | 4.1M | 254 |
| 2007 | €5.34 | €5.57 | €1.39 | €1.62 | -69.6% | 10.9M | 252 |
| 2006 | €3.53 | €6.27 | €3.40 | €5.34 | +46.9% | 4M | 255 |
| 2005 | €2.00 | €4.12 | €1.99 | €3.64 | +82.2% | 5.6M | 260 |
| 2004 | €2.00 | €2.87 | €1.80 | €2.00 | -0.2% | 5M | 262 |
| 2003 | €0.9180 | €2.53 | €0.8306 | €2.00 | +118.0% | 2.7M | 261 |
| 2002 | €0.4857 | €1.08 | €0.4614 | €0.9180 | +89.0% | 5.4M | 261 |
| 2001 | €1.02 | €2.21 | €0.3400 | €0.4857 | -52.4% | 8.7M | 261 |
| 2000 | €42.74 | €44.96 | €1.02 | €1.02 | n/a | 1.8M | 99 |
APM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.68 | +0.8% |
| August 2026 | €2.66 | 0.0% |
| July 2026 | €2.66 | +1.5% |
| June 2026 | €2.62 | -0.8% |
| May 2026 | €2.64 | -5.0% |
| April 2026 | €2.78 | +1.5% |
| March 2026 | €2.74 | -6.2% |
| February 2026 | €2.92 | 0.0% |
| January 2026 | €2.92 | +7.4% |
| December 2025 | €2.72 | -6.2% |
| November 2025 | €2.90 | +0.7% |
| October 2025 | €2.88 | -8.3% |
About the APM data
Daily bars. 6,672 sessions from Aug 15, 2000 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
APM share price history
