APS Energia SA (WSE:APE)
Poland · Delayed Price · Currency is PLN 3.150
-0.050 (-1.56%)
Oct 10, 2025, 5:00 PM CET
APS Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.25 | 3.25 | 3.11 | 3.15 | 3.15 | -1.56% | 719 |
| Oct 9, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | 0.31% | 655 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.09 | 3.19 | 3.19 | -3.33% | 21,960 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.15 | 3.30 | 3.30 | -2.94% | 9,092 |
| Oct 6, 2025 | 3.20 | 3.43 | 3.18 | 3.40 | 3.40 | 3.66% | 54,084 |
| Oct 3, 2025 | 3.36 | 3.36 | 3.22 | 3.28 | 3.28 | -2.38% | 6,637 |
| Oct 2, 2025 | 3.12 | 3.37 | 3.08 | 3.36 | 3.36 | 7.69% | 11,217 |
| Oct 1, 2025 | 3.09 | 3.12 | 3.05 | 3.12 | 3.12 | 1.30% | 1,132 |
| Sep 30, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 9,480 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 2,110 |
| Sep 26, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 8,086 |
| Sep 25, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.97% | 10,119 |
| Sep 24, 2025 | 3.13 | 3.13 | 3.00 | 3.04 | 3.04 | -2.25% | 11,934 |
| Sep 23, 2025 | 3.13 | 3.14 | 3.06 | 3.11 | 3.11 | -0.64% | 847 |
| Sep 22, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 823 |
| Sep 19, 2025 | 3.15 | 3.15 | 3.02 | 3.11 | 3.11 | -1.27% | 3,200 |
| Sep 18, 2025 | 3.10 | 3.15 | 3.01 | 3.15 | 3.15 | 1.29% | 1,766 |
| Sep 17, 2025 | 3.15 | 3.15 | 2.90 | 3.11 | 3.11 | -2.51% | 12,512 |
| Sep 16, 2025 | 3.15 | 3.26 | 3.07 | 3.19 | 3.19 | 1.27% | 17,450 |
| Sep 15, 2025 | 3.37 | 3.38 | 3.04 | 3.15 | 3.15 | -6.53% | 16,197 |
| Sep 12, 2025 | 3.21 | 3.40 | 3.21 | 3.37 | 3.37 | 7.67% | 14,343 |
| Sep 11, 2025 | 3.09 | 3.30 | 3.09 | 3.13 | 3.13 | 1.29% | 3,966 |
| Sep 10, 2025 | 3.10 | 3.41 | 2.82 | 3.09 | 3.09 | - | 36,601 |
| Sep 9, 2025 | 2.96 | 3.09 | 2.96 | 3.09 | 3.09 | 4.04% | 4,096 |
| Sep 8, 2025 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | 1.71% | 229 |
| Sep 5, 2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -1.68% | 411 |
| Sep 4, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -1.00% | 610 |
| Sep 3, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 2,891 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | -0.34% | 5,607 |
| Sep 1, 2025 | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | - | 391 |
| Aug 29, 2025 | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | - | 280 |
| Aug 28, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 3.51% | 1,363 |
| Aug 27, 2025 | 2.87 | 2.95 | 2.82 | 2.85 | 2.85 | 0.35% | 3,245 |
| Aug 26, 2025 | 2.99 | 2.99 | 2.82 | 2.84 | 2.84 | -3.73% | 8,713 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | 0.34% | 684 |
| Aug 22, 2025 | 3.04 | 3.06 | 2.74 | 2.94 | 2.94 | -2.33% | 14,208 |
| Aug 21, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 2,405 |
| Aug 20, 2025 | 3.04 | 3.06 | 2.97 | 3.04 | 3.04 | - | 878 |
| Aug 19, 2025 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 395 |
| Aug 18, 2025 | 3.10 | 3.13 | 2.98 | 2.98 | 2.98 | -3.56% | 14,437 |
| Aug 14, 2025 | 3.08 | 3.10 | 3.01 | 3.09 | 3.09 | 0.98% | 11,177 |
| Aug 13, 2025 | 3.02 | 3.09 | 3.01 | 3.06 | 3.06 | 1.32% | 64,962 |
| Aug 12, 2025 | 2.97 | 3.12 | 2.97 | 3.02 | 3.02 | 5.23% | 5,696 |
| Aug 11, 2025 | 3.03 | 3.03 | 2.87 | 2.87 | 2.87 | -5.28% | 2,624 |
| Aug 8, 2025 | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | 3.06% | 3,638 |
| Aug 7, 2025 | 3.03 | 3.09 | 2.83 | 2.94 | 2.94 | -2.00% | 8,913 |
| Aug 6, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.81% | 4,581 |
| Aug 5, 2025 | 3.01 | 3.01 | 2.80 | 2.89 | 2.89 | -3.99% | 10,814 |
| Aug 4, 2025 | 3.10 | 3.14 | 3.01 | 3.01 | 3.01 | -2.90% | 6,278 |
| Aug 1, 2025 | 2.99 | 3.15 | 2.85 | 3.10 | 3.10 | 5.44% | 12,655 |