APS Energia SA (WSE:APE)
Poland · Delayed Price · Currency is PLN 5.26
-0.94 (-15.16%)
Jun 12, 2026, 5:04 PM CET
APS Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.28 | 6.50 | 5.12 | 5.26 | 5.26 | -15.16% | 160,390 |
| Jun 11, 2026 | 5.74 | 6.28 | 5.54 | 6.20 | 6.20 | 8.01% | 114,942 |
| Jun 10, 2026 | 5.22 | 5.98 | 5.22 | 5.74 | 5.74 | 9.96% | 98,524 |
| Jun 9, 2026 | 5.60 | 6.00 | 5.22 | 5.22 | 5.22 | 4.40% | 135,858 |
| Jun 8, 2026 | 4.70 | 5.04 | 4.54 | 5.00 | 5.00 | 2.25% | 44,779 |
| Jun 5, 2026 | 4.50 | 4.94 | 4.48 | 4.89 | 4.89 | 7.00% | 33,698 |
| Jun 3, 2026 | 4.56 | 4.69 | 4.40 | 4.57 | 4.57 | 0.44% | 46,428 |
| Jun 2, 2026 | 4.92 | 5.04 | 4.46 | 4.55 | 4.55 | -3.81% | 85,505 |
| Jun 1, 2026 | 4.28 | 4.96 | 4.28 | 4.73 | 4.73 | 10.77% | 141,886 |
| May 29, 2026 | 4.24 | 4.27 | 4.08 | 4.27 | 4.27 | 2.89% | 28,492 |
| May 28, 2026 | 4.20 | 4.33 | 3.91 | 4.15 | 4.15 | -1.43% | 59,493 |
| May 27, 2026 | 4.48 | 4.49 | 4.10 | 4.21 | 4.21 | -5.61% | 25,923 |
| May 26, 2026 | 4.10 | 4.50 | 4.10 | 4.46 | 4.46 | 4.45% | 35,623 |
| May 25, 2026 | 4.30 | 4.39 | 4.10 | 4.27 | 4.27 | -2.73% | 17,389 |
| May 22, 2026 | 4.38 | 4.57 | 4.24 | 4.39 | 4.39 | 0.69% | 30,093 |
| May 21, 2026 | 4.60 | 4.78 | 4.24 | 4.36 | 4.36 | -3.54% | 63,230 |
| May 20, 2026 | 4.16 | 4.58 | 4.07 | 4.52 | 4.52 | 10.51% | 61,860 |
| May 19, 2026 | 4.19 | 4.22 | 4.07 | 4.09 | 4.09 | -3.31% | 23,793 |
| May 18, 2026 | 4.10 | 4.24 | 3.99 | 4.23 | 4.23 | 2.17% | 33,837 |
| May 15, 2026 | 4.26 | 4.26 | 4.05 | 4.14 | 4.14 | 1.72% | 16,655 |
| May 14, 2026 | 4.04 | 4.32 | 3.90 | 4.07 | 4.07 | 3.83% | 36,189 |
| May 13, 2026 | 4.00 | 4.10 | 3.74 | 3.92 | 3.92 | -4.39% | 83,655 |
| May 12, 2026 | 4.26 | 4.26 | 4.01 | 4.10 | 4.10 | -3.76% | 23,703 |
| May 11, 2026 | 4.14 | 4.26 | 4.09 | 4.26 | 4.26 | 6.50% | 29,722 |
| May 8, 2026 | 4.06 | 4.19 | 3.97 | 4.00 | 4.00 | -2.20% | 27,332 |
| May 7, 2026 | 4.22 | 4.22 | 3.95 | 4.09 | 4.09 | -2.85% | 30,495 |
| May 6, 2026 | 4.29 | 4.34 | 4.08 | 4.21 | 4.21 | 1.94% | 29,501 |
| May 5, 2026 | 4.03 | 4.34 | 3.98 | 4.13 | 4.13 | 3.25% | 62,133 |
| May 4, 2026 | 3.75 | 4.18 | 3.71 | 4.00 | 4.00 | 5.26% | 59,811 |
| Apr 30, 2026 | 3.71 | 3.85 | 3.71 | 3.80 | 3.80 | -1.55% | 20,272 |
| Apr 29, 2026 | 3.92 | 3.92 | 3.64 | 3.86 | 3.86 | -2.03% | 81,781 |
| Apr 28, 2026 | 3.79 | 4.33 | 3.71 | 3.94 | 3.94 | 3.68% | 156,841 |
| Apr 27, 2026 | 3.20 | 3.99 | 3.20 | 3.80 | 3.80 | 18.01% | 414,211 |
| Apr 24, 2026 | 3.18 | 3.34 | 3.00 | 3.22 | 3.22 | 2.22% | 108,675 |
| Apr 23, 2026 | 3.08 | 3.18 | 3.06 | 3.15 | 3.15 | 4.30% | 7,442 |
| Apr 22, 2026 | 3.07 | 3.15 | 3.01 | 3.02 | 3.02 | -4.43% | 100,667 |
| Apr 21, 2026 | 3.04 | 3.17 | 3.00 | 3.16 | 3.16 | 2.93% | 20,056 |
| Apr 20, 2026 | 2.98 | 3.08 | 2.91 | 3.07 | 3.07 | 3.02% | 45,894 |
| Apr 17, 2026 | 2.97 | 3.00 | 2.90 | 2.98 | 2.98 | 2.76% | 16,836 |
| Apr 16, 2026 | 2.96 | 2.99 | 2.90 | 2.90 | 2.90 | -2.03% | 15,617 |
| Apr 15, 2026 | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | - | 7,088 |
| Apr 14, 2026 | 2.96 | 2.99 | 2.87 | 2.96 | 2.96 | 1.02% | 34,819 |
| Apr 13, 2026 | 2.86 | 2.93 | 2.81 | 2.93 | 2.93 | 3.53% | 22,148 |
| Apr 10, 2026 | 2.80 | 2.88 | 2.78 | 2.83 | 2.83 | 0.71% | 24,365 |
| Apr 9, 2026 | 2.79 | 2.82 | 2.75 | 2.81 | 2.81 | 0.36% | 22,312 |
| Apr 8, 2026 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 1.82% | 13,225 |
| Apr 7, 2026 | 2.73 | 2.76 | 2.70 | 2.75 | 2.75 | 0.73% | 11,496 |
| Apr 2, 2026 | 2.73 | 2.75 | 2.68 | 2.73 | 2.73 | - | 10,487 |
| Apr 1, 2026 | 2.76 | 2.82 | 2.70 | 2.73 | 2.73 | -1.09% | 18,326 |
| Mar 31, 2026 | 2.77 | 2.77 | 2.65 | 2.76 | 2.76 | 1.10% | 21,491 |