APS Bank plc (MSE:APS)
Malta flag Malta · Delayed Price · Currency is EUR
0.5300
0.00 (0.00%)
At close: Sep 2, 2025

APS Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.520.530.520.530.53-6.19%23,150
Aug 29, 20250.520.570.520.570.572.73%7,238
Aug 25, 20250.520.550.520.550.553.77%46,257
Aug 22, 20250.530.530.530.530.53-323
Aug 21, 20250.530.530.530.530.531.92%5,677
Aug 19, 20250.520.520.520.520.52-3,619
Aug 18, 20250.520.520.520.520.520.97%10,631
Aug 14, 20250.520.520.520.520.510.98%8,160
Aug 13, 20250.510.510.510.510.512.00%7,791
Aug 11, 20250.530.530.500.500.50-3.85%56,945
Aug 7, 20250.520.520.520.520.521.96%9,325
Aug 6, 20250.520.520.510.510.51-1.92%8,030
Aug 5, 20250.530.530.520.520.52-0.95%25,309
Aug 4, 20250.530.530.530.530.52-500
Aug 1, 20250.530.530.530.530.52-6,911
Jul 31, 20250.540.540.530.530.52-2.78%83,113
Jul 30, 20250.540.540.540.540.541.89%826
Jul 25, 20250.530.530.530.530.53-1.85%6,617
Jul 23, 20250.540.540.540.540.54-9,200
Jul 22, 20250.540.540.540.540.541.89%20,000
Jul 21, 20250.540.540.530.530.53-77,438
Jul 17, 20250.530.530.530.530.53-24,721
Jul 16, 20250.540.540.530.530.53-1.85%213,070
Jul 15, 20250.540.540.540.540.54-5,000
Jul 14, 20250.540.540.540.540.54-13,958
Jul 10, 20250.540.540.540.540.54-2,780
Jul 9, 20250.530.540.530.540.54-9,267
Jul 8, 20250.550.550.540.540.54-5.26%10,757
Jul 4, 20250.570.570.570.570.57-140
Jul 2, 20250.570.570.570.570.57-200
Jul 1, 20250.570.570.570.570.57-730
Jun 30, 20250.570.570.570.570.57-1,922
Jun 27, 20250.540.570.540.570.575.56%48,577
Jun 26, 20250.540.540.540.540.545.88%7,499
Jun 25, 20250.540.550.510.510.51-5.56%15,025
Jun 24, 20250.540.540.540.540.546.93%150
Jun 18, 20250.520.520.510.510.50-0.98%5,522
Jun 16, 20250.530.530.510.510.51-5.56%2,119
Jun 13, 20250.550.550.540.540.54-0.92%9,204
Jun 12, 20250.550.550.550.550.54-4,359
Jun 11, 20250.550.550.550.550.54-7,856
Jun 6, 20250.550.550.550.550.54-2.68%24,146
Jun 4, 20250.560.560.560.560.56-782
Jun 3, 20250.560.560.560.560.562.75%1,250
Jun 2, 20250.540.550.540.550.540.93%18,390
May 30, 20250.510.540.510.540.5412.50%4,322
May 29, 20250.540.550.480.480.48-11.93%11,196
May 26, 20250.550.550.540.550.54-2.68%20,087
May 23, 20250.560.560.560.560.563.70%5,000
May 22, 20250.550.550.540.540.54-0.92%17,074