APS Energia SA (WSE:APE)
Poland · Delayed Price · Currency is PLN 5.12
-0.18 (-3.40%)
Nov 4, 2026, 2:16 PM CET
APS Energia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.34 | 5.40 | 5.10 | 5.12 | 5.12 | -3.40% | 32,845 |
| Nov 3, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 4.33% | 29,762 |
| Nov 2, 2026 | 5.14 | 5.14 | 5.02 | 5.08 | 5.08 | 1.20% | 6,199 |
| Oct 30, 2026 | 5.10 | 5.20 | 5.00 | 5.02 | 5.02 | -1.57% | 36,425 |
| Oct 29, 2026 | 5.14 | 5.38 | 5.00 | 5.10 | 5.10 | 0.79% | 31,472 |
| Oct 28, 2026 | 5.04 | 5.26 | 5.04 | 5.06 | 5.06 | -0.78% | 15,066 |
| Oct 27, 2026 | 5.12 | 5.18 | 5.00 | 5.10 | 5.10 | 0.39% | 25,775 |
| Oct 26, 2026 | 5.08 | 5.16 | 5.04 | 5.08 | 5.08 | -1.55% | 4,181 |
| Oct 23, 2026 | 5.18 | 5.18 | 4.98 | 5.16 | 5.16 | -0.39% | 16,539 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.10 | 5.18 | 5.18 | -4.07% | 10,691 |
| Oct 21, 2026 | 5.38 | 5.44 | 5.20 | 5.40 | 5.40 | 0.75% | 7,250 |
| Oct 20, 2026 | 5.60 | 5.60 | 5.26 | 5.36 | 5.36 | -4.96% | 18,732 |
| Oct 19, 2026 | 5.42 | 5.76 | 5.42 | 5.64 | 5.64 | 1.08% | 12,523 |
| Oct 16, 2026 | 5.50 | 5.62 | 5.42 | 5.58 | 5.58 | 3.33% | 7,443 |
| Oct 15, 2026 | 5.76 | 5.76 | 5.40 | 5.40 | 5.40 | -4.93% | 10,550 |
| Oct 14, 2026 | 5.88 | 5.96 | 5.62 | 5.68 | 5.68 | -3.40% | 35,167 |
| Oct 13, 2026 | 5.68 | 5.88 | 5.42 | 5.88 | 5.88 | 3.52% | 17,668 |
| Oct 12, 2026 | 5.60 | 5.80 | 5.50 | 5.68 | 5.68 | 3.65% | 16,620 |
| Oct 9, 2026 | 5.68 | 5.74 | 5.40 | 5.48 | 5.48 | -0.36% | 17,491 |
| Oct 8, 2026 | 5.02 | 5.80 | 5.02 | 5.50 | 5.50 | 7.42% | 93,646 |
| Oct 7, 2026 | 5.36 | 5.36 | 5.00 | 5.12 | 5.12 | -3.03% | 11,632 |
| Oct 6, 2026 | 5.00 | 5.36 | 5.00 | 5.28 | 5.28 | 7.76% | 38,693 |
| Oct 5, 2026 | 4.80 | 5.08 | 4.76 | 4.90 | 4.90 | 5.60% | 44,136 |
| Oct 2, 2026 | 4.52 | 4.68 | 4.51 | 4.64 | 4.64 | 2.65% | 21,801 |
| Oct 1, 2026 | 4.58 | 4.66 | 4.52 | 4.52 | 4.52 | -3.42% | 18,515 |
| Sep 30, 2026 | 4.54 | 4.70 | 4.53 | 4.68 | 4.68 | 3.54% | 18,662 |
| Sep 29, 2026 | 4.60 | 4.72 | 4.52 | 4.52 | 4.52 | -3.62% | 30,120 |
| Sep 28, 2026 | 4.70 | 4.74 | 4.55 | 4.69 | 4.69 | - | 18,034 |
| Sep 25, 2026 | 4.75 | 4.80 | 4.53 | 4.69 | 4.69 | -1.26% | 21,860 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.64 | 4.75 | 4.75 | -1.86% | 23,299 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.80 | 4.84 | 4.84 | -3.01% | 8,786 |
| Sep 22, 2026 | 5.22 | 5.22 | 4.82 | 4.99 | 4.99 | -4.77% | 48,138 |
| Sep 21, 2026 | 5.18 | 5.26 | 5.10 | 5.24 | 5.24 | 1.95% | 23,433 |
| Sep 18, 2026 | 4.98 | 5.32 | 4.98 | 5.14 | 5.14 | 3.63% | 35,165 |
| Sep 17, 2026 | 4.64 | 4.98 | 4.52 | 4.96 | 4.96 | 6.90% | 90,698 |
| Sep 16, 2026 | 4.95 | 4.96 | 4.62 | 4.64 | 4.64 | -6.45% | 47,907 |
| Sep 15, 2026 | 4.92 | 5.20 | 4.83 | 4.96 | 4.96 | 1.22% | 36,909 |
| Sep 14, 2026 | 5.12 | 5.12 | 4.81 | 4.90 | 4.90 | -4.67% | 33,197 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.06 | 5.14 | 5.14 | -2.28% | 13,877 |
| Sep 10, 2026 | 5.46 | 5.46 | 5.16 | 5.26 | 5.26 | -2.59% | 16,704 |
| Sep 9, 2026 | 5.60 | 5.68 | 5.30 | 5.40 | 5.40 | -4.93% | 12,865 |
| Sep 8, 2026 | 5.58 | 5.80 | 5.40 | 5.68 | 5.68 | 2.53% | 15,759 |
| Sep 7, 2026 | 5.30 | 5.54 | 5.30 | 5.54 | 5.54 | 3.36% | 12,474 |
| Sep 4, 2026 | 5.34 | 5.38 | 5.18 | 5.36 | 5.36 | 2.68% | 7,028 |
| Sep 3, 2026 | 5.38 | 5.40 | 5.20 | 5.22 | 5.22 | -3.69% | 21,923 |
| Sep 2, 2026 | 5.08 | 5.44 | 5.08 | 5.42 | 5.42 | 6.69% | 26,396 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -1.93% | 10,766 |
| Aug 31, 2026 | 5.10 | 5.18 | 5.08 | 5.18 | 5.18 | - | 7,457 |
| Aug 28, 2026 | 5.16 | 5.20 | 5.08 | 5.18 | 5.18 | -1.15% | 8,202 |
| Aug 27, 2026 | 5.24 | 5.38 | 5.06 | 5.24 | 5.24 | -1.50% | 16,738 |