Apanet S.A. (WSE:APA)
Poland · Delayed Price · Currency is PLN 1.000
0.00 (0.00%)
At close: Jun 2, 2026
Apanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 39 |
| May 29, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 11 |
| May 28, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | -1.96% | 202 |
| May 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 10 |
| May 22, 2026 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -1.96% | 566 |
| May 21, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | - | 4 |
| May 20, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.62% | 8,673 |
| May 19, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 197 |
| May 18, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -0.51% | 7 |
| May 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 11 |
| May 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 15 |
| May 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12 |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 12 |
| May 8, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | - | 8 |
| May 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4 |
| May 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 400 |
| Apr 30, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 102 |
| Apr 29, 2026 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 107 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.81 | 0.94 | 0.94 | -4.08% | 5,721 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 164 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 722 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | - | 199 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 425 |
| Apr 21, 2026 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | -0.52% | 559 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 116 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,189 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 17 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 112 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 292 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,258 |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 13 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 17 |
| Apr 1, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 26 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Mar 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 115 |
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 76 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,522 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11 |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 3 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 12 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 15 |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11 |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 679 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11 |