APS Energia SA (WSE:APE)
Poland · Delayed Price · Currency is PLN 5.36
+0.14 (2.68%)
Sep 4, 2026, 4:41 PM CET
APS Energia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5.42 | 5.50 | 5.16 | 5.32 | 5.32 | -2.21% | 19,482 |
| Aug 25, 2026 | 5.56 | 5.66 | 5.40 | 5.44 | 5.44 | -2.16% | 7,024 |
| Aug 24, 2026 | 5.56 | 5.68 | 5.34 | 5.56 | 5.56 | - | 15,946 |
| Aug 21, 2026 | 5.66 | 5.66 | 5.48 | 5.56 | 5.56 | -1.77% | 6,410 |
| Aug 20, 2026 | 5.46 | 5.72 | 5.46 | 5.66 | 5.66 | 4.43% | 18,928 |
| Aug 19, 2026 | 5.56 | 5.62 | 5.42 | 5.42 | 5.42 | -2.52% | 12,318 |
| Aug 18, 2026 | 5.44 | 5.72 | 5.44 | 5.56 | 5.56 | 1.46% | 22,618 |
| Aug 17, 2026 | 5.70 | 5.72 | 5.46 | 5.48 | 5.48 | -2.84% | 5,744 |
| Aug 14, 2026 | 5.60 | 5.76 | 5.54 | 5.64 | 5.64 | -1.74% | 3,025 |
| Aug 13, 2026 | 5.74 | 5.84 | 5.54 | 5.74 | 5.74 | -0.35% | 6,229 |
| Aug 12, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | - | 3,291 |
| Aug 11, 2026 | 5.70 | 5.84 | 5.26 | 5.76 | 5.76 | 1.05% | 43,781 |
| Aug 10, 2026 | 5.74 | 5.82 | 5.58 | 5.70 | 5.70 | -2.06% | 28,058 |
| Aug 7, 2026 | 5.86 | 5.96 | 5.68 | 5.82 | 5.82 | 0.34% | 16,373 |
| Aug 6, 2026 | 5.78 | 5.86 | 5.66 | 5.80 | 5.80 | - | 16,499 |
| Aug 5, 2026 | 5.76 | 5.90 | 5.56 | 5.80 | 5.80 | 2.11% | 22,062 |
| Aug 4, 2026 | 5.54 | 5.84 | 5.42 | 5.68 | 5.68 | 2.16% | 41,647 |
| Aug 3, 2026 | 5.86 | 5.88 | 5.38 | 5.56 | 5.56 | -4.14% | 76,782 |
| Jul 31, 2026 | 6.08 | 6.18 | 5.70 | 5.80 | 5.80 | -3.33% | 32,325 |
| Jul 30, 2026 | 6.18 | 6.30 | 5.94 | 6.00 | 6.00 | - | 44,523 |
| Jul 29, 2026 | 5.86 | 6.28 | 5.70 | 6.00 | 6.00 | 4.53% | 49,373 |
| Jul 28, 2026 | 5.62 | 6.18 | 5.54 | 5.74 | 5.74 | 4.36% | 99,031 |
| Jul 27, 2026 | 5.42 | 5.70 | 5.22 | 5.50 | 5.50 | 1.48% | 71,002 |
| Jul 24, 2026 | 5.36 | 5.50 | 5.26 | 5.42 | 5.42 | 1.12% | 13,474 |
| Jul 23, 2026 | 5.22 | 5.48 | 5.22 | 5.36 | 5.36 | -0.37% | 9,396 |
| Jul 22, 2026 | 5.30 | 5.70 | 5.24 | 5.38 | 5.38 | 1.51% | 30,813 |
| Jul 21, 2026 | 4.96 | 5.30 | 4.96 | 5.30 | 5.30 | 6.00% | 39,309 |
| Jul 20, 2026 | 4.96 | 5.04 | 4.94 | 5.00 | 5.00 | -1.57% | 13,741 |
| Jul 17, 2026 | 5.06 | 5.18 | 4.71 | 5.08 | 5.08 | 1.20% | 36,944 |
| Jul 16, 2026 | 4.99 | 5.02 | 4.75 | 5.02 | 5.02 | -0.40% | 30,515 |
| Jul 15, 2026 | 5.14 | 5.14 | 4.96 | 5.04 | 5.04 | -1.95% | 13,811 |
| Jul 14, 2026 | 5.16 | 5.16 | 4.98 | 5.14 | 5.14 | - | 4,933 |
| Jul 13, 2026 | 5.02 | 5.24 | 4.92 | 5.14 | 5.14 | 1.58% | 23,927 |
| Jul 10, 2026 | 5.10 | 5.18 | 4.98 | 5.06 | 5.06 | -0.39% | 19,202 |
| Jul 9, 2026 | 5.30 | 5.40 | 5.02 | 5.08 | 5.08 | -4.15% | 53,546 |
| Jul 8, 2026 | 5.36 | 5.50 | 5.14 | 5.30 | 5.30 | -1.12% | 18,468 |
| Jul 7, 2026 | 5.28 | 5.52 | 5.08 | 5.36 | 5.36 | 1.13% | 15,084 |
| Jul 6, 2026 | 4.97 | 5.30 | 4.97 | 5.30 | 5.30 | 6.85% | 15,070 |
| Jul 3, 2026 | 5.10 | 5.12 | 4.87 | 4.96 | 4.96 | -1.59% | 11,183 |
| Jul 2, 2026 | 4.97 | 5.10 | 4.86 | 5.04 | 5.04 | 0.80% | 9,906 |
| Jul 1, 2026 | 4.68 | 5.06 | 4.56 | 5.00 | 5.00 | 6.84% | 28,533 |
| Jun 30, 2026 | 4.70 | 4.76 | 4.60 | 4.68 | 4.68 | 0.43% | 8,140 |
| Jun 29, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | -0.85% | 18,276 |