APA Corporation (BIT:1APA)
Italy · Delayed Price · Currency is EUR 19.66
-0.15 (-0.76%)
At close: Oct 30, 2025
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.17% | - |
| Oct 30, 2025 | 19.55 | 19.55 | 19.55 | 19.66 | 19.66 | -0.76% | 100 |
| Oct 29, 2025 | 19.68 | 19.68 | 19.68 | 19.81 | 19.81 | 1.43% | 100 |
| Oct 28, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -4.34% | - |
| Oct 27, 2025 | 20.82 | 20.82 | 20.59 | 20.42 | 20.42 | -2.65% | 299 |
| Oct 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.74% | - |
| Oct 23, 2025 | 20.69 | 20.69 | 20.69 | 20.82 | 20.82 | 8.42% | 150 |
| Oct 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.16% | - |
| Oct 21, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.55% | - |
| Oct 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.97% | - |
| Oct 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.98% | - |
| Oct 16, 2025 | 19.95 | 19.95 | 19.95 | 19.84 | 19.84 | 0.17% | 250 |
| Oct 15, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.31% | - |
| Oct 14, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.99% | - |
| Oct 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.55% | - |
| Oct 10, 2025 | 20.21 | 20.21 | 20.21 | 19.38 | 19.38 | -7.46% | 20 |
| Oct 9, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.38% | - |
| Oct 8, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.02% | - |
| Oct 7, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.12% | - |
| Oct 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.83% | - |
| Oct 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.34% | - |
| Oct 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.14% | - |
| Oct 1, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 4.17% | - |
| Sep 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.36% | - |
| Sep 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -5.30% | - |
| Sep 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 4.43% | - |
| Sep 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.14% | - |
| Sep 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.83% | - |
| Sep 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 3.60% | - |
| Sep 22, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.13% | - |
| Sep 19, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.26% | - |
| Sep 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.70% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.86% | - |
| Sep 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 4.03% | - |
| Sep 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.59% | - |
| Sep 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.66% | - |
| Sep 11, 2025 | 20.34 | 20.34 | 19.37 | 19.63 | 19.63 | 3.58% | 23 |
| Sep 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.98% | - |
| Sep 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.12% | - |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.31 | 19.31 | -0.07% | 50 |
| Sep 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -3.42% | - |
| Sep 4, 2025 | 19.52 | 19.52 | 19.52 | 20.01 | 20.01 | 2.58% | 30 |
| Sep 3, 2025 | 19.90 | 19.90 | 19.90 | 19.50 | 19.50 | -3.07% | 25 |
| Sep 2, 2025 | 20.32 | 20.32 | 20.32 | 20.12 | 20.12 | 1.53% | 60 |
| Sep 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Aug 29, 2025 | 20.64 | 20.64 | 20.64 | 19.82 | 19.82 | 1.93% | 6 |
| Aug 28, 2025 | 19.24 | 19.24 | 19.24 | 19.44 | 19.44 | 0.89% | 298 |
| Aug 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.45% | - |
| Aug 26, 2025 | 20.18 | 20.18 | 19.35 | 18.81 | 18.81 | -0.53% | 268 |
| Aug 25, 2025 | 18.46 | 18.46 | 18.46 | 18.91 | 18.91 | 2.47% | 550 |