Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 17.15
-0.05 (-0.29%)
Feb 3, 2026, 5:00 PM CET
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 18.00 | 18.00 | 17.40 | 17.95 | 17.95 | -0.28% | 153 |
| Jan 8, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 3.45% | 409 |
| Jan 7, 2026 | 17.85 | 17.85 | 17.20 | 17.40 | 17.40 | -1.14% | 579 |
| Jan 5, 2026 | 17.80 | 17.90 | 17.50 | 17.60 | 17.60 | 1.73% | 506 |
| Jan 2, 2026 | 17.65 | 17.65 | 17.05 | 17.30 | 17.30 | 1.47% | 198 |
| Dec 30, 2025 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -0.87% | 739 |
| Dec 29, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 1,146 |
| Dec 23, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | 1,260 |
| Dec 22, 2025 | 17.40 | 17.40 | 17.25 | 17.40 | 17.40 | - | 3,476 |
| Dec 19, 2025 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | -0.57% | 265 |
| Dec 18, 2025 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | -1.13% | 2,732 |
| Dec 17, 2025 | 17.95 | 17.95 | 17.25 | 17.70 | 17.70 | 1.14% | 171 |
| Dec 16, 2025 | 17.70 | 17.95 | 17.50 | 17.50 | 17.50 | -1.13% | 1,588 |
| Dec 15, 2025 | 17.60 | 18.00 | 17.35 | 17.70 | 17.70 | 0.85% | 774 |
| Dec 12, 2025 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 0.57% | 14 |
| Dec 11, 2025 | 17.60 | 17.60 | 17.20 | 17.45 | 17.45 | -0.85% | 57 |
| Dec 10, 2025 | 17.60 | 17.60 | 17.25 | 17.60 | 17.60 | 1.15% | 105 |
| Dec 9, 2025 | 17.45 | 17.45 | 17.25 | 17.40 | 17.40 | 1.16% | 15 |
| Dec 8, 2025 | 17.00 | 17.65 | 17.00 | 17.20 | 17.20 | -4.44% | 4,546 |
| Dec 5, 2025 | 18.00 | 18.00 | 17.25 | 18.00 | 18.00 | 2.86% | 2,403 |
| Dec 4, 2025 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -2.23% | 247 |
| Dec 3, 2025 | 17.95 | 18.00 | 17.70 | 17.90 | 17.90 | - | 97 |
| Dec 2, 2025 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 0.85% | 121 |
| Dec 1, 2025 | 17.75 | 17.75 | 17.60 | 17.75 | 17.75 | -1.11% | 226 |
| Nov 28, 2025 | 17.75 | 18.00 | 17.70 | 17.95 | 17.95 | -0.28% | 229 |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 88 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.39% | 207 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | 1.13% | 5 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.70 | 17.75 | 17.75 | -1.39% | 491 |
| 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 |