Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 20.60
-0.10 (-0.48%)
Sep 4, 2026, 5:00 PM CET
Aplisens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | -0.48% | 345 |
| Sep 3, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 561 |
| Sep 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 42 |
| Sep 1, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | - | 1,501 |
| Aug 31, 2026 | 20.90 | 20.90 | 20.20 | 20.70 | 20.70 | -0.96% | 1,944 |
| Aug 28, 2026 | 21.00 | 21.20 | 20.10 | 20.90 | 20.90 | -0.48% | 4,499 |
| Aug 27, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 228 |
| Aug 26, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.46% | 39 |
| Aug 25, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 28 |
| Aug 24, 2026 | 20.70 | 20.70 | 20.20 | 20.60 | 20.60 | -0.48% | 255 |
| Aug 21, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 1.47% | 129 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.10 | 20.40 | 20.40 | -2.39% | 205 |
| Aug 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 28 |
| Aug 18, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 0.97% | 498 |
| Aug 17, 2026 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | 1.97% | 2,344 |
| Aug 14, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | - | 67 |
| Aug 13, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 47 |
| Aug 12, 2026 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | 0.49% | 599 |
| Aug 11, 2026 | 20.40 | 20.50 | 20.00 | 20.30 | 20.30 | 1.50% | 420 |
| Aug 10, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.48% | 298 |
| Aug 7, 2026 | 20.50 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 370 |
| Aug 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 4 |
| Aug 5, 2026 | 20.80 | 20.80 | 19.80 | 20.30 | 20.30 | -1.93% | 194 |
| Aug 4, 2026 | 20.90 | 20.90 | 20.10 | 20.70 | 20.70 | -1.43% | 743 |
| Aug 3, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 5,682 |
| Jul 31, 2026 | 19.90 | 20.00 | 19.55 | 20.00 | 20.00 | 0.25% | 615 |
| Jul 30, 2026 | 19.15 | 19.95 | 19.05 | 19.95 | 19.95 | 4.18% | 1,234 |
| Jul 29, 2026 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | - | 189 |
| Jul 28, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 13 |
| Jul 27, 2026 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | - | 144 |
| Jul 24, 2026 | 19.15 | 19.15 | 19.05 | 19.15 | 19.15 | - | 87 |
| Jul 23, 2026 | 19.45 | 19.45 | 19.15 | 19.15 | 19.15 | -1.54% | 136 |
| Jul 22, 2026 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | -1.02% | 51 |
| Jul 21, 2026 | 19.70 | 19.70 | 19.20 | 19.65 | 19.65 | -0.25% | 10 |
| Jul 20, 2026 | 19.75 | 19.75 | 19.20 | 19.70 | 19.70 | -0.25% | 219 |
| Jul 17, 2026 | 19.15 | 19.75 | 19.15 | 19.75 | 19.75 | -0.75% | 229 |
| Jul 16, 2026 | 19.45 | 19.90 | 19.15 | 19.90 | 19.90 | 2.31% | 1,481 |
| Jul 15, 2026 | 19.60 | 19.60 | 19.10 | 19.45 | 19.45 | -0.77% | 1,044 |
| Jul 14, 2026 | 19.45 | 19.60 | 19.35 | 19.60 | 19.60 | 0.77% | 3,264 |
| Jul 13, 2026 | 18.95 | 19.45 | 18.90 | 19.45 | 19.45 | 0.78% | 621 |
| Jul 10, 2026 | 19.45 | 19.50 | 18.65 | 19.30 | 19.30 | -0.77% | 1,691 |
| Jul 9, 2026 | 19.40 | 19.60 | 18.50 | 19.45 | 19.45 | 3.46% | 12,224 |
| Jul 8, 2026 | 19.60 | 20.10 | 19.50 | 19.70 | 18.80 | 0.51% | 8,148 |
| Jul 7, 2026 | 19.50 | 20.00 | 19.40 | 19.60 | 18.70 | 0.51% | 4,192 |
| Jul 6, 2026 | 19.30 | 19.50 | 19.25 | 19.50 | 18.61 | 1.04% | 386 |
| Jul 3, 2026 | 18.95 | 19.30 | 18.95 | 19.30 | 18.42 | 1.85% | 4,255 |
| Jul 2, 2026 | 18.90 | 19.00 | 18.50 | 18.95 | 18.08 | 0.80% | 6,308 |
| Jul 1, 2026 | 18.60 | 18.80 | 18.40 | 18.80 | 17.94 | 2.17% | 1,120 |
| Jun 30, 2026 | 18.60 | 18.60 | 18.30 | 18.40 | 17.56 | -1.08% | 146 |
| Jun 29, 2026 | 18.60 | 18.60 | 18.40 | 18.60 | 17.75 | 0.54% | 550 |