Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 18.25
-0.20 (-1.08%)
Sep 12, 2025, 1:25 PM CET
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.50 | 18.50 | 18.25 | 18.50 | 18.50 | 0.27% | 530 |
| Sep 11, 2025 | 18.25 | 18.50 | 18.25 | 18.45 | 18.45 | 1.10% | 273 |
| Sep 10, 2025 | 18.25 | 18.25 | 17.85 | 18.25 | 18.25 | - | 397 |
| Sep 9, 2025 | 18.50 | 18.50 | 17.80 | 18.25 | 18.25 | -0.82% | 615 |
| Sep 8, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.22% | 159 |
| Sep 5, 2025 | 18.45 | 18.45 | 17.80 | 18.00 | 18.00 | -2.44% | 690 |
| Sep 4, 2025 | 18.55 | 18.55 | 18.00 | 18.45 | 18.45 | -0.54% | 191 |
| Sep 3, 2025 | 18.65 | 18.65 | 18.45 | 18.55 | 18.55 | -0.54% | 21 |
| Sep 2, 2025 | 18.65 | 18.65 | 18.00 | 18.65 | 18.65 | - | 46 |
| Sep 1, 2025 | 18.65 | 18.65 | 18.35 | 18.65 | 18.65 | 0.54% | 51 |
| Aug 29, 2025 | 18.75 | 18.75 | 17.55 | 18.55 | 18.55 | -1.07% | 2,136 |
| Aug 28, 2025 | 18.70 | 18.75 | 18.65 | 18.75 | 18.75 | 0.27% | 70 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.30 | 18.70 | 18.70 | -0.27% | 90 |
| Aug 26, 2025 | 18.75 | 18.75 | 18.60 | 18.75 | 18.75 | - | 6 |
| Aug 25, 2025 | 18.75 | 18.75 | 18.55 | 18.75 | 18.75 | 1.63% | 128 |
| Aug 22, 2025 | 18.75 | 18.75 | 18.45 | 18.45 | 18.45 | -1.60% | 17 |
| Aug 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 2 |
| Aug 20, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.27% | 181 |
| Aug 19, 2025 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | - | 60 |
| Aug 18, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.08% | 184 |
| Aug 14, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 5 |
| Aug 13, 2025 | 18.75 | 18.75 | 18.30 | 18.75 | 18.75 | - | 411 |
| Aug 12, 2025 | 18.75 | 18.75 | 18.50 | 18.75 | 18.75 | - | 2,142 |
| Aug 11, 2025 | 18.75 | 18.75 | 18.60 | 18.75 | 18.75 | - | 247 |
| Aug 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 13 |
| Aug 7, 2025 | 18.75 | 18.75 | 18.30 | 18.75 | 18.75 | 2.74% | 148 |
| Aug 6, 2025 | 18.05 | 18.25 | 18.05 | 18.25 | 18.25 | -2.67% | 82 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | -0.27% | 4 |
| Aug 4, 2025 | 18.00 | 18.85 | 18.00 | 18.80 | 18.80 | 3.01% | 734 |
| Aug 1, 2025 | 19.00 | 19.00 | 17.90 | 18.25 | 18.25 | -1.88% | 1,922 |
| Jul 31, 2025 | 18.60 | 18.80 | 18.60 | 18.60 | 18.60 | -2.11% | 61 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.45 | 19.00 | 19.00 | -0.52% | 99 |
| Jul 29, 2025 | 19.15 | 19.15 | 18.15 | 19.10 | 19.10 | -0.52% | 1,651 |
| Jul 28, 2025 | 19.25 | 19.25 | 19.10 | 19.20 | 19.20 | -0.26% | 276 |
| Jul 25, 2025 | 19.25 | 19.25 | 19.10 | 19.25 | 19.25 | -2.04% | 13 |
| Jul 24, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 1.81% | 318 |
| Jul 23, 2025 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | -0.77% | 1,332 |
| Jul 22, 2025 | 19.30 | 19.45 | 18.90 | 19.45 | 19.45 | 0.78% | 52 |
| Jul 21, 2025 | 19.55 | 19.55 | 18.85 | 19.30 | 19.30 | 0.26% | 698 |
| Jul 18, 2025 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | - | 1,087 |
| Jul 17, 2025 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | -0.26% | 72 |
| Jul 16, 2025 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | - | 548 |
| Jul 15, 2025 | 19.25 | 19.55 | 19.25 | 19.30 | 19.30 | 0.78% | 225 |
| Jul 14, 2025 | 19.45 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 4,969 |
| Jul 11, 2025 | 19.50 | 19.50 | 19.20 | 19.45 | 19.45 | -0.26% | 484 |
| Jul 10, 2025 | 19.20 | 19.60 | 18.85 | 19.50 | 19.50 | 1.56% | 1,484 |
| Jul 9, 2025 | 18.50 | 19.80 | 18.20 | 19.20 | 19.20 | 1.86% | 5,363 |
| Jul 8, 2025 | 18.95 | 18.95 | 18.60 | 18.85 | 18.15 | -0.53% | 1,432 |
| Jul 7, 2025 | 18.90 | 18.95 | 18.65 | 18.95 | 18.25 | - | 783 |
| Jul 4, 2025 | 18.70 | 18.95 | 18.45 | 18.95 | 18.25 | 0.53% | 452 |