Skip to main content
logo
APA Corporation (BIT:1APA)
Italy flag Italy · Delayed Price · Currency is EUR
19.44
+0.63 (3.36%)
At close: Aug 28, 2025

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202519.9019.9019.5019.50--3.07%25
Sep 2, 202520.3220.3220.1220.12-1.53%60
Sep 1, 202519.8219.8219.8219.82---
Aug 29, 202520.6420.6419.8219.82-1.93%6
Aug 28, 202519.2419.4419.2419.44-3.36%298
Aug 27, 202518.8118.8118.8118.81---
Aug 26, 202520.1820.1818.8118.81--0.53%268
Aug 25, 202518.4618.9118.4618.91-14.21%550
Aug 22, 202516.5616.5616.5616.56---
Aug 21, 202516.5616.5616.5616.56---
Aug 20, 202516.5616.5616.5616.56---
Aug 19, 202516.5616.5616.5616.56---
Aug 18, 202516.5616.5616.5616.56---
Aug 14, 202516.5616.5616.5616.56---
Aug 13, 202516.5616.5616.5616.56---
Aug 12, 202516.5616.5616.5616.56---
Aug 11, 202516.5616.5616.5616.56---
Aug 8, 202516.5616.5616.5616.56---
Aug 7, 202516.7016.7016.5616.56-2.85%681
Aug 6, 202516.1016.1016.1016.10---
Aug 5, 202516.1016.1016.1016.10---
Aug 4, 202516.1016.1016.1016.10---
Aug 1, 202516.1016.1016.1016.10---
Jul 31, 202516.1016.1016.1016.10---
Jul 30, 202516.1016.1016.1016.10---
Jul 29, 202516.1016.1016.1016.10---
Jul 28, 202516.1016.1016.1016.10---
Jul 25, 202516.1016.1016.1016.10---
Jul 24, 202516.1016.1016.1016.10---
Jul 23, 202516.1016.1016.1016.10---
Jul 22, 202516.1016.1016.1016.10---
Jul 21, 202516.1016.1016.1016.10---
Jul 18, 202516.1016.1016.1016.10---
Jul 17, 202515.9316.1115.9316.10--1.13%363
Jul 16, 202516.2816.2816.2816.28---
Jul 15, 202516.8016.8016.2816.28--1.11%3
Jul 14, 202516.4616.4616.4616.46---
Jul 11, 202516.4616.4616.4616.46---
Jul 10, 202516.4616.4616.4616.46---
Jul 9, 202516.4616.4616.4616.46---
Jul 8, 202516.4616.4616.4616.46---
Jul 7, 202516.6216.6216.4616.46--1.29%10
Jul 4, 202516.6816.6816.6816.68---
Jul 3, 202516.6816.6816.6816.68---
Jul 2, 202516.6816.6816.6816.68---
Jul 1, 202516.6816.6816.6816.68---
Jun 30, 202516.6816.6816.6816.68---
Jun 27, 202516.6816.6816.6816.68---
Jun 26, 202516.6816.6816.6816.68---
Jun 25, 202516.6816.6816.6816.68---