Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 17.50
-0.55 (-3.05%)
At close: Mar 20, 2026
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -3.05% | 1,980 |
| Mar 19, 2026 | 17.70 | 18.05 | 17.70 | 18.05 | 18.05 | 1.12% | 5,869 |
| Mar 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 6 |
| Mar 17, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 14 |
| Mar 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.71% | 16 |
| Mar 13, 2026 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | -1.68% | 4 |
| Mar 12, 2026 | 17.85 | 17.85 | 17.50 | 17.85 | 17.85 | 0.85% | 871 |
| Mar 11, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - | 297 |
| Mar 10, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 102 |
| Mar 9, 2026 | 17.45 | 17.90 | 17.35 | 17.90 | 17.90 | 3.47% | 3,199 |
| Mar 6, 2026 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 0.58% | 15 |
| Mar 5, 2026 | 17.35 | 17.35 | 17.00 | 17.20 | 17.20 | -0.86% | 679 |
| Mar 4, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | - | 228 |
| Mar 3, 2026 | 17.25 | 17.35 | 16.90 | 17.35 | 17.35 | -0.86% | 771 |
| Mar 2, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | 1.16% | 1,349 |
| Feb 27, 2026 | 17.15 | 17.30 | 16.90 | 17.30 | 17.30 | 0.87% | 710 |
| Feb 26, 2026 | 16.85 | 17.15 | 16.65 | 17.15 | 17.15 | 1.78% | 3,755 |
| Feb 25, 2026 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 0.30% | 288 |
| Feb 24, 2026 | 16.85 | 16.90 | 16.60 | 16.80 | 16.80 | -0.30% | 1,467 |
| Feb 23, 2026 | 16.95 | 16.95 | 16.65 | 16.85 | 16.85 | -0.59% | 111 |
| Feb 20, 2026 | 17.00 | 17.00 | 16.75 | 16.95 | 16.95 | -0.29% | 217 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | - | 1,268 |
| Feb 18, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 799 |
| Feb 17, 2026 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | - | 227 |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 324 |
| Feb 13, 2026 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | - | 316 |
| Feb 12, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -0.58% | 208 |
| Feb 11, 2026 | 17.05 | 17.15 | 16.80 | 17.10 | 17.10 | 0.29% | 136 |
| Feb 10, 2026 | 17.00 | 17.50 | 16.80 | 17.05 | 17.05 | 0.29% | 1,639 |
| Feb 9, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 423 |
| Feb 6, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | 351 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 4,396 |
| Feb 4, 2026 | 17.00 | 17.55 | 16.90 | 17.00 | 17.00 | -0.87% | 1,756 |
| Feb 3, 2026 | 17.00 | 17.15 | 16.85 | 17.15 | 17.15 | -0.29% | 1,693 |
| Feb 2, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -2.27% | 812 |
| Jan 30, 2026 | 17.70 | 17.70 | 17.10 | 17.60 | 17.60 | 0.57% | 535 |
| Jan 29, 2026 | 17.70 | 17.70 | 17.10 | 17.50 | 17.50 | -1.13% | 1,200 |
| Jan 28, 2026 | 17.35 | 17.70 | 17.00 | 17.70 | 17.70 | 3.51% | 860 |
| Jan 27, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.29% | 447 |
| Jan 26, 2026 | 17.50 | 17.50 | 16.85 | 17.15 | 17.15 | -2.00% | 9,830 |
| Jan 23, 2026 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | - | 601 |
| Jan 22, 2026 | 17.15 | 17.80 | 17.15 | 17.50 | 17.50 | 0.86% | 1,060 |
| Jan 21, 2026 | 17.35 | 17.35 | 17.15 | 17.35 | 17.35 | 0.29% | 501 |
| Jan 20, 2026 | 17.40 | 17.40 | 17.25 | 17.30 | 17.30 | -0.57% | 188 |
| Jan 19, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | - | 483 |
| Jan 16, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | - | 102 |
| Jan 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 9 |
| Jan 14, 2026 | 17.75 | 17.80 | 17.30 | 17.40 | 17.40 | -1.97% | 83 |
| Jan 13, 2026 | 17.50 | 17.75 | 17.40 | 17.75 | 17.75 | 1.43% | 447 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.51% | 133 |