APS Energia SA (WSE:APE)
Poland · Delayed Price · Currency is PLN 3.240
+0.110 (3.51%)
Sep 12, 2025, 3:28 PM CET
APS Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 5,534 |
| Jul 30, 2025 | 3.00 | 3.18 | 2.90 | 3.00 | 3.00 | 1.01% | 17,697 |
| Jul 29, 2025 | 2.72 | 3.23 | 2.58 | 2.97 | 2.97 | 11.65% | 42,466 |
| Jul 28, 2025 | 2.59 | 2.75 | 2.59 | 2.66 | 2.66 | 2.70% | 8,218 |
| Jul 25, 2025 | 2.46 | 2.60 | 2.38 | 2.59 | 2.59 | 5.28% | 17,916 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.42 | 2.46 | 2.46 | -4.28% | 13,510 |
| Jul 23, 2025 | 2.55 | 2.65 | 2.55 | 2.57 | 2.57 | 1.18% | 10,502 |
| Jul 22, 2025 | 2.74 | 2.76 | 2.47 | 2.54 | 2.54 | -6.62% | 29,746 |
| Jul 21, 2025 | 2.95 | 2.95 | 2.71 | 2.72 | 2.72 | -7.80% | 22,452 |
| Jul 18, 2025 | 3.05 | 3.05 | 2.88 | 2.95 | 2.95 | -2.96% | 46,289 |
| Jul 17, 2025 | 3.05 | 3.05 | 2.93 | 3.04 | 3.04 | 1.67% | 6,709 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 4,009 |
| Jul 15, 2025 | 3.06 | 3.15 | 2.98 | 3.00 | 3.00 | -1.64% | 3,580 |
| Jul 14, 2025 | 3.22 | 3.22 | 2.99 | 3.05 | 3.05 | -5.28% | 4,280 |
| Jul 11, 2025 | 3.00 | 3.30 | 3.00 | 3.22 | 3.22 | 7.33% | 23,183 |
| Jul 10, 2025 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 4.17% | 934 |
| Jul 9, 2025 | 3.04 | 3.04 | 2.88 | 2.88 | 2.88 | -5.26% | 595 |
| Jul 8, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 983 |
| Jul 7, 2025 | 3.09 | 3.09 | 2.96 | 2.96 | 2.96 | -3.58% | 4,615 |
| Jul 4, 2025 | 3.15 | 3.22 | 2.88 | 3.07 | 3.07 | 3.02% | 26,121 |