Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 18.00
+0.30 (1.69%)
Nov 21, 2025, 5:00 PM CET
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 17.65 | 18.00 | 17.60 | 18.00 | 18.00 | 1.69% | 729 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.65 | 17.70 | 17.70 | -1.12% | 441 |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 11 |
| Nov 18, 2025 | 18.15 | 18.15 | 17.85 | 18.00 | 18.00 | -0.55% | 177 |
| Nov 17, 2025 | 18.10 | 18.10 | 17.70 | 18.10 | 18.10 | - | 73 |
| Nov 14, 2025 | 18.20 | 18.20 | 17.70 | 18.10 | 18.10 | -1.09% | 601 |
| Nov 13, 2025 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | - | 108 |
| Nov 12, 2025 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | -0.81% | 34 |
| Nov 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | 7 |
| Nov 7, 2025 | 18.45 | 18.50 | 18.25 | 18.25 | 18.25 | -1.08% | 277 |
| Nov 6, 2025 | 18.45 | 18.45 | 18.30 | 18.45 | 18.45 | 0.82% | 30 |
| Nov 5, 2025 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 1.67% | 188 |
| Nov 4, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -0.55% | 8 |
| Nov 3, 2025 | 18.15 | 18.25 | 18.10 | 18.10 | 18.10 | - | 683 |
| Oct 31, 2025 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | - | 306 |
| Oct 30, 2025 | 18.15 | 18.15 | 17.65 | 18.10 | 18.10 | 1.69% | 1,307 |
| Oct 29, 2025 | 18.00 | 18.20 | 17.80 | 17.80 | 17.80 | -0.84% | 474 |
| Oct 28, 2025 | 17.95 | 18.40 | 17.95 | 17.95 | 17.95 | -1.64% | 132 |
| Oct 27, 2025 | 18.15 | 18.25 | 17.95 | 18.25 | 18.25 | 0.55% | 492 |
| Oct 24, 2025 | 17.70 | 18.15 | 17.70 | 18.15 | 18.15 | 1.11% | 361 |
| Oct 23, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 1.41% | 9 |
| Oct 22, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | - | 58 |
| Oct 21, 2025 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | 226 |
| Oct 20, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.90 | 1.42% | 2,643 |
| Oct 17, 2025 | 17.75 | 17.90 | 17.65 | 17.65 | 17.65 | -1.40% | 2,765 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.75 | 17.90 | 17.90 | -0.56% | 149 |
| Oct 15, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 30 |
| Oct 14, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.39% | 149 |
| Oct 13, 2025 | 18.05 | 18.05 | 17.75 | 18.05 | 18.05 | - | 34 |
| Oct 10, 2025 | 18.05 | 18.10 | 17.75 | 18.05 | 18.05 | - | 560 |
| Oct 9, 2025 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 1.12% | 450 |
| Oct 8, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.65% | 102 |
| Oct 7, 2025 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | 1.40% | 23 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 317 |
| Oct 3, 2025 | 18.20 | 18.20 | 17.90 | 18.20 | 18.20 | 1.39% | 46 |
| Oct 2, 2025 | 18.05 | 18.25 | 17.90 | 17.95 | 17.95 | -1.37% | 84 |
| Oct 1, 2025 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | - | 39 |
| Sep 30, 2025 | 18.40 | 18.40 | 17.85 | 18.20 | 18.20 | 1.96% | 304 |
| Sep 29, 2025 | 18.30 | 18.40 | 17.85 | 17.85 | 17.85 | -2.46% | 218 |
| Sep 26, 2025 | 18.20 | 18.40 | 17.80 | 18.30 | 18.30 | 1.95% | 132 |
| Sep 25, 2025 | 18.40 | 18.40 | 17.95 | 17.95 | 17.95 | -2.45% | 31 |
| Sep 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 15 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 105 |
| Sep 22, 2025 | 18.35 | 18.35 | 17.85 | 18.30 | 18.30 | 1.39% | 655 |
| Sep 19, 2025 | 18.40 | 18.40 | 18.05 | 18.05 | 18.05 | -2.43% | 70 |
| Sep 18, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 0.27% | 10 |
| Sep 17, 2025 | 18.25 | 18.50 | 18.20 | 18.45 | 18.45 | 1.10% | 267 |
| Sep 16, 2025 | 18.25 | 18.25 | 18.00 | 18.25 | 18.25 | - | 354 |
| Sep 15, 2025 | 18.50 | 18.50 | 17.85 | 18.25 | 18.25 | -1.35% | 1,277 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.25 | 18.50 | 18.50 | 0.27% | 530 |