APB Apranga (VSE:APG1L)
3.000
-0.010 (-0.33%)
At close: Sep 23, 2025
APB Apranga Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 7,037 |
Sep 22, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 5,123 |
Sep 19, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 499 |
Sep 18, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 5,944 |
Sep 17, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 4,570 |
Sep 16, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 2,215 |
Sep 15, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 13,389 |
Sep 12, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 2,663 |
Sep 11, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 4,585 |
Sep 10, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 2,408 |
Sep 9, 2025 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | - | 1,195 |
Sep 8, 2025 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | - | 785 |
Sep 5, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 6,922 |
Sep 4, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 361 |
Sep 3, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 2,075 |
Sep 2, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 1.36% | 11,918 |
Sep 1, 2025 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 1,852 |
Aug 29, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 3,911 |
Aug 28, 2025 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 0.34% | 594 |
Aug 27, 2025 | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | - | 6,014 |
Aug 26, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.34% | 1,226 |
Aug 25, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | - | 1,043 |
Aug 22, 2025 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | - | 1,771 |
Aug 21, 2025 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 0.34% | 796 |
Aug 20, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | - | 4,741 |
Aug 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 463 |
Aug 18, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 2,535 |
Aug 14, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 2,687 |
Aug 13, 2025 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 0.34% | 1,945 |
Aug 12, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | 0.69% | 2,508 |
Aug 11, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 7,551 |
Aug 8, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 3,263 |
Aug 7, 2025 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.69% | 4,905 |
Aug 6, 2025 | 2.91 | 2.91 | 2.89 | 2.91 | 2.91 | 0.34% | 1,861 |
Aug 5, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | 5,534 |
Aug 4, 2025 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | -0.35% | 12,382 |
Aug 1, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.35% | 2,826 |
Jul 31, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 1,380 |
Jul 30, 2025 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | -0.69% | 13,953 |
Jul 29, 2025 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | - | 1,914 |
Jul 28, 2025 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | - | 2,211 |
Jul 25, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | - | 1,546 |
Jul 24, 2025 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | - | 956 |
Jul 23, 2025 | 2.89 | 2.89 | 2.86 | 2.89 | 2.89 | 0.35% | 9,834 |
Jul 22, 2025 | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 9,936 |
Jul 21, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 3,788 |
Jul 18, 2025 | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | 4,675 |
Jul 17, 2025 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | - | 1,600 |
Jul 16, 2025 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | - | 947 |
Jul 15, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | 0.35% | 3,782 |