Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 17.50
-0.40 (-2.23%)
Apr 14, 2026, 9:11 AM CET
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 17.45 | 17.85 | 17.45 | 17.85 | - | 0.28% | 58 |
| Apr 10, 2026 | 17.80 | 17.80 | 17.40 | 17.80 | 17.80 | - | 190 |
| Apr 9, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | - | 215 |
| Apr 8, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 324 |
| Apr 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 7 |
| Apr 2, 2026 | 17.90 | 17.90 | 17.15 | 17.50 | 17.50 | -1.13% | 173 |
| Apr 1, 2026 | 17.60 | 17.70 | 16.90 | 17.70 | 17.70 | 0.85% | 1,020 |
| Mar 31, 2026 | 17.60 | 17.60 | 16.95 | 17.55 | 17.55 | 2.93% | 205 |
| Mar 30, 2026 | 17.55 | 17.60 | 17.05 | 17.05 | 17.05 | -0.29% | 321 |
| Mar 27, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -2.29% | 40 |
| Mar 26, 2026 | 17.45 | 17.55 | 16.90 | 17.50 | 17.50 | 2.64% | 469 |
| Mar 25, 2026 | 17.00 | 17.45 | 17.00 | 17.05 | 17.05 | -0.58% | 124 |
| Mar 24, 2026 | 17.85 | 17.90 | 17.15 | 17.15 | 17.15 | -2.28% | 975 |
| Mar 23, 2026 | 17.80 | 18.00 | 17.50 | 17.55 | 17.55 | 0.29% | 315 |
| 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 |