Skip to main content
logo
APA Corporation (BIT:1APA)
Italy flag Italy · Delayed Price · Currency is EUR
28.35
+0.57 (2.07%)
At close: Mar 6, 2026

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.3528.3528.3528.3528.352.07%-
Mar 5, 202627.8627.8627.8127.7727.776.95%39
Mar 4, 202627.1127.1126.2625.9725.97-7.78%475
Mar 3, 202628.2728.2728.0028.1628.164.90%1,179
Mar 2, 202627.6128.9926.7626.8426.846.55%607
Feb 27, 202625.1925.1925.1925.1925.19-0.06%-
Feb 26, 202625.2125.2125.2125.2125.216.28%-
Feb 25, 202624.3424.3424.1023.7223.72-1.54%115
Feb 24, 202624.0924.0924.0924.0924.09-1.01%-
Feb 23, 202624.3324.3324.3324.3324.33-1.02%-
Feb 20, 202624.5824.5824.5824.5824.58-0.99%-
Feb 19, 202624.8324.8324.8324.8324.833.37%-
Feb 18, 202624.0224.0224.0224.0224.024.16%-
Feb 17, 202623.8023.9023.8023.0623.06-1.62%65
Feb 16, 202624.7624.7624.7623.4423.44-0.72%65
Feb 13, 202623.6123.6123.6123.6123.615.14%-
Feb 12, 202623.8223.8223.7722.4522.45-5.75%383
Feb 11, 202623.8223.8223.8223.8223.822.39%-
Feb 10, 202623.2723.2723.2723.2723.27-2.33%-
Feb 9, 202623.8223.8223.8223.8223.822.89%-
Feb 6, 202622.5022.5022.5023.1523.154.77%15
Feb 5, 202623.1123.1123.1122.1022.10-4.14%43
Feb 4, 202623.0523.0523.0523.0523.054.39%-
Feb 3, 202622.0822.0822.0822.0822.080.82%-
Feb 2, 202621.9021.9021.9021.9021.90-1.62%2
Jan 30, 202621.8421.8421.8422.2622.26-1.59%2
Jan 29, 202622.4722.7522.4722.6222.624.48%160
Jan 28, 202621.6521.6521.6521.6521.651.31%-
Jan 27, 202621.3721.3721.3721.3721.370.47%-
Jan 26, 202621.2721.2721.2721.2721.27-3.05%-
Jan 23, 202621.9421.9421.9421.9421.943.39%-
Jan 22, 202621.5721.5721.5721.2221.22-4.65%15
Jan 21, 202622.2622.2622.2622.2622.261.09%-
Jan 20, 202621.8021.8021.8022.0221.8011.00%-
Jan 19, 202619.6419.6419.6419.8319.64-11.51%-
Jan 16, 202622.7722.7722.3422.4222.20-0.22%160
Jan 15, 202622.7522.7522.7522.4722.25-3.15%13
Jan 14, 202622.5022.5022.1223.2022.974.60%705
Jan 13, 202621.8721.8721.8722.1821.963.36%68
Jan 12, 202621.5721.5721.5721.4621.25-1.11%68
Jan 9, 202621.4921.4921.4921.7021.493.28%-
Jan 8, 202620.8020.8020.8021.0120.803.70%-
Jan 7, 202620.5920.6020.5920.2620.06-3.57%392
Jan 6, 202620.8020.8020.8021.0120.801.94%-
Jan 5, 202622.0022.0022.0020.6120.41-1.72%100
Jan 2, 202620.7620.7620.7620.9720.76-0.24%-
Dec 30, 202520.8120.8120.8121.0220.811.62%-
Dec 29, 202520.4820.4820.4820.6820.480.44%-
Dec 23, 202521.0121.0121.0120.5920.39-1.77%70
Dec 22, 202520.7620.7620.7620.9620.76-1.32%-