APA Corporation (BIT:1APA)
Italy flag Italy · Delayed Price · Currency is EUR
19.63
0.00 (0.00%)
At close: Sep 26, 2025

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.8121.8121.8121.8121.814.43%-
Sep 25, 202520.8820.8820.8820.8820.88-1.14%-
Sep 24, 202521.1221.1221.1221.1221.121.83%-
Sep 23, 202520.7420.7420.7420.7420.743.60%-
Sep 22, 202520.0220.0220.0220.0220.020.13%-
Sep 19, 202519.9919.9919.9919.9919.99-1.26%-
Sep 18, 202520.2520.2520.2520.2520.25-1.70%-
Sep 17, 202520.6020.6020.6020.6020.600.86%-
Sep 16, 202520.4320.4320.4320.4320.434.03%-
Sep 15, 202519.6319.6319.6319.6319.63-1.59%-
Sep 12, 202519.9519.9519.9519.9519.951.66%-
Sep 11, 202520.3420.3419.3719.6319.633.58%23
Sep 10, 202518.9518.9518.9518.9518.95-1.98%-
Sep 9, 202519.3319.3319.3319.3319.330.12%-
Sep 8, 202519.0019.0019.0019.3119.31-0.07%50
Sep 5, 202519.3219.3219.3219.3219.32-3.42%-
Sep 4, 202519.5219.5219.5220.0120.012.58%30
Sep 3, 202519.9019.9019.9019.5019.50-3.07%25
Sep 2, 202520.3220.3220.3220.1220.121.53%60
Sep 1, 202519.8219.8219.8219.8219.82--
Aug 29, 202520.6420.6420.6419.8219.821.93%6
Aug 28, 202519.2419.2419.2419.4419.440.89%298
Aug 27, 202519.2719.2719.2719.2719.272.45%-
Aug 26, 202520.1820.1819.3518.8118.81-0.53%268
Aug 25, 202518.4618.4618.4618.9118.912.47%550
Aug 22, 202518.4518.4518.4518.4518.455.24%-
Aug 21, 202517.5317.5317.5317.5317.530.16%-
Aug 20, 202517.5117.5117.5117.5117.51-1.20%-
Aug 19, 202517.7217.7217.7217.7217.721.41%-
Aug 18, 202517.4717.4717.4717.4717.47-0.39%-
Aug 14, 202517.5417.5417.5417.5417.540.93%-
Aug 13, 202517.3817.3817.3817.3817.38-0.22%-
Aug 12, 202517.4217.4217.4217.4217.421.06%-
Aug 11, 202517.2317.2317.2317.2317.230.85%-
Aug 8, 202517.0917.0917.0917.0917.093.21%-
Aug 7, 202516.7016.7016.7016.5616.562.93%681
Aug 6, 202516.0816.0816.0816.0816.082.80%-
Aug 5, 202515.6515.6515.6515.6515.65-2.27%-
Aug 4, 202516.0116.0116.0116.0116.01-0.31%-
Aug 1, 202516.0616.0616.0616.0616.06-4.30%-
Jul 31, 202516.7816.7816.7816.7816.780.25%-
Jul 30, 202516.7416.7416.7416.7416.740.70%-
Jul 29, 202516.6216.6216.6216.6216.62-1.56%-
Jul 28, 202516.8916.8916.8916.8916.893.70%-
Jul 25, 202516.2916.2916.2916.2916.29-1.09%-
Jul 24, 202516.4716.4716.4716.4716.471.03%-
Jul 23, 202516.3016.3016.3016.3016.302.46%-
Jul 22, 202515.9115.9115.9115.9115.91-1.97%-
Jul 21, 202516.2316.2316.2316.2316.23--
Jul 18, 202516.0116.0116.0116.2316.010.80%-