Aplicaciones y Historical Price Chart

Aplicaciones y Historical Price Data

Date Close Change % Open High Low Volume
Apr 24, 2026€4.48+0.45%€4.48€4.48€4.48251
Apr 23, 2026€4.460.00%€4.46€4.46€4.46N/A
Apr 22, 2026€4.46+0.45%€4.44€4.46€4.44226
Apr 21, 2026€4.44+1.37%€4.42€4.44€4.421.3K
Apr 20, 2026€4.38+0.46%€4.38€4.38€4.38226
Apr 17, 2026€4.36+0.46%€4.36€4.36€4.361.4K
Apr 16, 2026€4.340.00%€4.32€4.34€4.327.2K
Apr 15, 2026€4.340.00%€4.34€4.34€4.34N/A
Apr 14, 2026€4.34+0.46%€4.32€4.34€4.321.2K
Apr 13, 2026€4.320.00%€4.32€4.32€4.32N/A
Apr 10, 2026€4.320.00%€4.32€4.32€4.32N/A
Apr 9, 2026€4.320.00%€4.30€4.32€4.303
Apr 8, 2026€4.320.00%€4.32€4.32€4.323.2K
Apr 7, 2026€4.320.00%€4.32€4.32€4.32N/A
Apr 2, 2026€4.32+0.47%€4.32€4.32€4.32730
Apr 1, 2026€4.300.00%€4.30€4.30€4.30N/A
Mar 31, 2026€4.300.00%€4.30€4.30€4.301
Mar 30, 2026€4.30+0.94%€4.28€4.30€4.28366
Mar 27, 2026€4.260.00%€4.24€4.26€4.241.2K
Mar 26, 2026€4.26+0.47%€4.22€4.26€4.22588
Mar 25, 2026€4.24+0.47%€4.20€4.24€4.202.3K
Mar 24, 2026€4.22-0.47%€4.22€4.22€4.22240
Mar 23, 2026€4.240.00%€4.24€4.24€4.24N/A
Mar 20, 2026€4.240.00%€4.24€4.24€4.24N/A
Mar 19, 2026€4.240.00%€4.22€4.24€4.22127
Mar 18, 2026€4.240.00%€4.22€4.24€4.221.4K
Mar 17, 2026€4.24+0.47%€4.24€4.24€4.241.2K
Mar 16, 2026€4.220.00%€4.24€4.24€4.224.0K
Mar 13, 2026€4.220.00%€4.22€4.22€4.22N/A
Mar 12, 2026€4.220.00%€4.24€4.24€4.223
Mar 11, 2026€4.22-1.40%€4.26€4.26€4.223.0K
Mar 10, 2026€4.280.00%€4.28€4.28€4.28N/A
Mar 9, 2026€4.28+0.47%€4.28€4.28€4.28308
Mar 6, 2026€4.260.00%€4.26€4.26€4.26N/A
Mar 5, 2026€4.260.00%€4.24€4.26€4.24140
Mar 4, 2026€4.26-0.47%€4.26€4.26€4.261.2K
Mar 3, 2026€4.28-2.73%€4.34€4.34€4.284.6K
Mar 2, 2026€4.40-1.79%€4.40€4.40€4.402.4K
Feb 27, 2026€4.48-0.44%€4.48€4.48€4.48670
Feb 26, 2026€4.50-0.44%€4.50€4.50€4.501.0K
Feb 25, 2026€4.52-0.44%€4.52€4.52€4.521.0K
Feb 24, 2026€4.54-1.30%€4.54€4.54€4.542.3K
Feb 23, 2026€4.600.00%€4.60€4.60€4.60340
Feb 20, 2026€4.60+3.60%€4.46€4.60€4.465.8K
Feb 19, 2026€4.44-0.45%€4.44€4.44€4.441.1K
Feb 18, 2026€4.46+0.90%€4.44€4.46€4.441.6K
Feb 17, 2026€4.420.00%€4.40€4.42€4.401.7K
Feb 16, 2026€4.420.00%€4.40€4.42€4.401.3K
Feb 13, 2026€4.42+0.45%€4.42€4.42€4.421.1K
Feb 12, 2026€4.40-0.45%€4.40€4.40€4.40215
Feb 11, 2026€4.42+0.45%€4.40€4.42€4.40801
Feb 10, 2026€4.40+0.46%€4.40€4.40€4.402.9K
Feb 9, 2026€4.380.00%€4.40€4.40€4.381
Feb 6, 2026€4.380.00%€4.36€4.38€4.36198
Feb 5, 2026€4.38-0.45%€4.38€4.38€4.38465
Feb 4, 2026€4.400.00%€4.42€4.42€4.401
Feb 3, 2026€4.40-0.45%€4.42€4.42€4.401.8K
Feb 2, 2026€4.42-1.78%€4.46€4.46€4.423.0K
Jan 30, 2026€4.50+0.45%€4.50€4.50€4.50665
Jan 29, 2026€4.480.00%€4.48€4.48€4.481
Date Close Change % Open High Low Volume
Apr 20, 2026€4.48+2.75%€4.38€4.48€4.382.0K
Apr 13, 2026€4.36+0.93%€4.32€4.36€4.329.8K
Apr 6, 2026€4.320.00%€4.32€4.32€4.303.2K
Mar 30, 2026€4.32+1.41%€4.28€4.32€4.281.1K
Mar 23, 2026€4.26+0.47%€4.24€4.26€4.204.3K
Mar 16, 2026€4.24+0.47%€4.24€4.24€4.226.7K
Mar 9, 2026€4.22-0.94%€4.28€4.28€4.223.3K
Mar 2, 2026€4.26-4.91%€4.40€4.40€4.248.4K
Feb 23, 2026€4.48-2.61%€4.60€4.60€4.485.4K
Feb 16, 2026€4.60+4.07%€4.40€4.60€4.4011.5K
Feb 9, 2026€4.42+0.91%€4.40€4.42€4.385.1K
Feb 2, 2026€4.38-2.67%€4.46€4.46€4.365.5K
Jan 26, 2026€4.50+0.45%€4.46€4.50€4.445.8K
Jan 19, 2026€4.48+0.45%€4.46€4.48€4.462.1K
Jan 12, 2026€4.46+0.90%€4.38€4.48€4.385.7K
Jan 5, 2026€4.42-5.56%€4.70€4.70€4.4213.4K
Dec 29, 2025€4.68-1.27%€4.76€4.76€4.685.8K
Dec 22, 2025€4.74+0.85%€4.68€4.74€4.685.2K
Dec 15, 2025€4.70+3.07%€4.58€4.70€4.5811.1K
Dec 8, 2025€4.56+1.79%€4.50€4.56€4.503.5K
Dec 1, 2025€4.48+0.90%€4.44€4.48€4.381.6K
Nov 24, 2025€4.44-1.33%€4.48€4.50€4.364.9K
Nov 17, 2025€4.500.00%€4.50€4.50€4.481.2K
Nov 10, 2025€4.50+0.90%€4.48€4.50€4.48152.0K
Nov 3, 2025€4.46+1.83%€4.42€4.46€4.424.2K
Oct 27, 2025€4.38+7.88%€4.08€4.38€4.089.7K
Oct 20, 2025€4.06-2.40%€4.12€4.12€4.065.2K
Oct 13, 2025€4.16-0.95%€4.22€4.22€4.147.1K
Oct 6, 2025€4.20-1.41%€4.26€4.26€4.205.8K
Sep 29, 2025€4.26-1.39%€4.26€4.32€4.222.6K
Sep 22, 2025€4.320.00%€4.30€4.32€4.303.0K
Sep 15, 2025€4.32-0.92%€4.36€4.36€4.301.6K
Sep 8, 2025€4.36-0.46%€4.38€4.38€4.326.0K
Sep 1, 2025€4.380.00%€4.38€4.38€4.323.6K
Aug 25, 2025€4.38+0.92%€4.36€4.38€4.323.8K
Aug 18, 2025€4.34-0.46%€4.36€4.38€4.3210.5K
Aug 11, 2025€4.36+2.35%€4.28€4.36€4.283.8K
Aug 4, 2025€4.26+3.40%€4.14€4.28€4.1412.0K
Jul 28, 2025€4.120.00%€4.12€4.12€4.082.5K
Jul 21, 2025€4.12-1.44%€4.16€4.20€4.128.2K
Jul 14, 2025€4.18-0.48%€4.30€4.34€4.1611.9K
Jul 7, 2025€4.20+9.38%€3.86€4.22€3.8618.0K
Jun 30, 2025€3.84+1.59%€3.76€3.84€3.7412.2K
Jun 23, 2025€3.78-0.53%€3.80€3.80€3.782.5K
Jun 16, 2025€3.800.00%€3.80€3.82€3.8096
Jun 9, 2025€3.80+3.26%€3.68€3.80€3.688.6K
Jun 2, 2025€3.68+1.66%€3.64€3.68€3.6215.5K
May 26, 2025€3.62+2.84%€3.50€3.62€3.503.1K
May 19, 2025€3.52+0.57%€3.52€3.52€3.506.8K
May 12, 2025€3.50-1.69%€3.54€3.54€3.487.2K
May 5, 2025€3.560.00%€3.56€3.56€3.543.4K
Apr 28, 2025€3.56+1.14%€3.52€3.56€3.521.3K
Apr 21, 2025€3.52+1.15%€3.50€3.54€3.503.3K
Apr 14, 2025€3.480.00%€3.50€3.50€3.4812
Apr 7, 2025€3.48-1.69%€3.52€3.52€3.486.3K
Mar 31, 2025€3.54-0.56%€3.56€3.56€3.544.0K
Mar 24, 2025€3.56-0.56%€3.58€3.58€3.56345
Mar 17, 2025€3.580.00%€3.56€3.58€3.56238
Mar 10, 2025€3.58+0.56%€3.56€3.58€3.523.4K
Mar 3, 2025€3.56-1.11%€3.58€3.58€3.563.0K
Date Close Change % Open High Low Volume
Apr 1, 2026€4.48+4.19%€4.30€4.48€4.3015.6K
Mar 1, 2026€4.30-4.02%€4.40€4.40€4.2023.0K
Feb 1, 2026€4.48-0.44%€4.46€4.60€4.3627.4K
Jan 1, 2026€4.50-5.46%€4.72€4.72€4.3831.4K
Dec 1, 2025€4.76+7.21%€4.44€4.76€4.3822.9K
Nov 1, 2025€4.44+1.37%€4.42€4.50€4.36162.4K
Oct 1, 2025€4.38+3.30%€4.26€4.38€4.0628.8K
Sep 1, 2025€4.24-3.20%€4.38€4.38€4.2415.9K
Aug 1, 2025€4.38+7.35%€4.10€4.38€4.1030.6K
Jul 1, 2025€4.08+9.09%€3.74€4.34€3.7451.2K
Jun 1, 2025€3.74+3.31%€3.64€3.82€3.6227.8K
May 1, 2025€3.62+1.69%€3.56€3.62€3.4820.6K
Apr 1, 2025€3.560.00%€3.56€3.56€3.4814.9K
Mar 1, 2025€3.56-1.11%€3.58€3.58€3.527.0K
Feb 1, 2025€3.60-0.55%€3.66€3.74€3.6020.7K
Jan 1, 2025€3.62-2.69%€3.72€3.72€3.547.7K
Dec 1, 2024€3.72+9.41%€3.40€3.96€3.4019.2K
Nov 1, 2024€3.40-1.16%€3.44€3.78€3.22266.2K
Oct 1, 2024€3.44-0.58%€3.52€3.52€3.367.3K
Sep 1, 2024€3.46-3.35%€3.60€3.82€3.4620.4K
Aug 1, 2024€3.58-12.68%€4.12€4.12€3.4812.1K
Jul 1, 2024€4.10-10.87%€4.50€4.64€4.0232.5K
Jun 1, 2024€4.60+9.52%€4.20€4.60€4.2020.4K
May 1, 2024€4.20+25.75%€3.48€4.20€3.4836.8K
Apr 1, 2024€3.34+9.15%€3.06€3.34€2.7636.6K
Mar 1, 2024€3.06-1.29%€3.08€3.08€2.90N/A
Feb 1, 2024€3.10-0.64%€2.98€3.20€2.98N/A
Jan 1, 2024€3.12-3.70%€3.26€3.32€3.12N/A
Dec 1, 2023€3.24-0.61%€3.34€3.34€3.22N/A
Nov 1, 2023€3.26-5.23%€3.48€3.66€3.26N/A
Oct 1, 2023€3.44+1.78%€3.38€3.44€3.20N/A
Sep 1, 2023€3.38-5.59%€3.66€3.88€3.38N/A
Aug 1, 2023€3.58+1.70%€3.52€3.60€3.50N/A
Jul 1, 2023€3.52-4.86%€3.70€3.70€3.44N/A
Jun 1, 2023€3.70+2.78%€3.72€3.90€3.603.4K
May 1, 2023€3.600.00%€3.54€3.82€3.3238.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€4.48-5.88%--5.88%€4.72€4.72€4.2097.4K
2025€4.76+27.96%-+27.96%€3.72€4.76€3.48410.5K
2024€3.72+14.81%€0.01+15.12%€3.26€4.64€2.76451.5K
2023€3.240.00%-0.00%€3.54€3.90€3.2041.6K

How Aplicaciones y Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Aplicaciones y Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
224.00M Mid-cap 2.75% 6.16% 0.90% 10.34% -4.27% 27.27% 26.55% 26.55% 26.55% 26.55% 26.55%
21.07B Large-cap -7.93% 1.01% -13.48% -26.10% -19.99% -28.31% -21.27% -11.50% 26.27% 254.88% 318.17%
487.37M Mid-cap -1.39% 2.90% 0.00% 10.94% -0.70% 31.48% 159.12% -73.90% -54.63% 149.12% 155.40%
502.67M Mid-cap -1.76% 13.61% -0.30% 4.05% 0.91% 15.57% -11.87% -18.54% 21.45% 21.45% 21.45%
523.43M Mid-cap -5.26% 12.50% -5.26% 28.57% -5.26% 20.00% 20.00% -5.26% 63.64% -92.56% -96.86%
9.13B Large-cap -13.25% 2.23% -12.91% 3.65% -3.87% 76.99% 297.33% 450.58% 366.08% 211.23% 192.16%

Calculate Your Aplicaciones y Investment Returns

Long-Term Investment Performance Analysis

Aplicaciones y stock price in May 2023 was €3.54, A €1,000.00 lump sum investment in Aplicaciones y made 3 years ago would be worth approximately €1,268.36 today, representing a positive return of 26.84%. This translates to an annualized return (CAGR) of 8.30%. During this period, Aplicaciones y paid out €0.01 per share in total dividends, providing additional income beyond capital appreciation.

2 Years 11 Months Investment Scenario (May 2023 - Apr 2026)

Initial Investment €1,000.00
Current Value €1,268.36
Annual Return (CAGR) 8.30%
Total Dividends €2.82
Shares Owned 282.5

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Aplicaciones y has delivered a total return of 27.3%.

  • 52-Week High reached EUR4.76 on N/A.
  • 52-Week Low touched EUR3.48 on N/A.
  • Current Price trading at EUR4.48 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Aplicaciones y (atsi) would have grown to approximately EUR12,655.00 as of June 4, 2026, representing a total return of 26.6%.

This represents a compound annual growth rate (CAGR) of 4.8% over the 5-year period.

Aplicaciones y (atsi) has delivered an annualized return of 2.4% over the past 10 years.

To illustrate: EUR10,000.00 invested in Aplicaciones y would have grown to EUR12,655.00 over this 10-year period.

Aplicaciones y (atsi) has achieved its strongest performance over the 12 months period, delivering a total return of 27.3%.

Aplicaciones y (atsi) shows the following performance across different time periods:

Positive Returns: 12 months (+27.3%), 3 years (+26.6%), 5 years (+26.6%), 10 years (+26.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.