Aplisens S.A. (WSE:APN)
Poland · Delayed Price · Currency is PLN 18.65
+0.20 (1.08%)
May 25, 2026, 4:30 PM CET
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 18.55 | 18.70 | 18.30 | 18.70 | - | 1.36% | 1,108 |
| May 22, 2026 | 18.30 | 18.55 | 18.00 | 18.45 | 18.45 | 0.82% | 3,385 |
| May 21, 2026 | 18.30 | 18.30 | 17.95 | 18.30 | 18.30 | 0.83% | 126 |
| May 20, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 1,185 |
| May 19, 2026 | 18.45 | 18.45 | 18.00 | 18.15 | 18.15 | -1.63% | 1,144 |
| May 18, 2026 | 18.45 | 18.50 | 18.10 | 18.45 | 18.45 | -0.27% | 639 |
| May 15, 2026 | 18.40 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 47 |
| May 14, 2026 | 18.45 | 18.45 | 18.25 | 18.40 | 18.40 | -0.27% | 181 |
| May 13, 2026 | 18.45 | 18.50 | 18.20 | 18.45 | 18.45 | - | 149 |
| May 12, 2026 | 18.15 | 18.50 | 18.15 | 18.45 | 18.45 | -0.27% | 31 |
| May 11, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | 213 |
| May 8, 2026 | 18.40 | 18.50 | 18.10 | 18.50 | 18.50 | - | 395 |
| May 7, 2026 | 18.40 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 425 |
| May 6, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 167 |
| May 5, 2026 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | - | 170 |
| May 4, 2026 | 18.40 | 18.40 | 17.80 | 18.40 | 18.40 | 1.10% | 573 |
| Apr 30, 2026 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.28% | 391 |
| Apr 29, 2026 | 17.95 | 18.15 | 17.65 | 18.15 | 18.15 | 1.11% | 1,419 |
| Apr 28, 2026 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | -0.28% | 1,191 |
| Apr 27, 2026 | 17.85 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 372 |
| Apr 24, 2026 | 17.70 | 17.85 | 17.70 | 17.80 | 17.80 | 0.56% | 946 |
| Apr 23, 2026 | 17.75 | 17.75 | 17.60 | 17.70 | 17.70 | - | 465 |
| Apr 22, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 1,167 |
| Apr 21, 2026 | 17.80 | 17.80 | 17.15 | 17.60 | 17.60 | 3.23% | 1,272 |
| Apr 20, 2026 | 17.90 | 18.00 | 17.05 | 17.05 | 17.05 | -4.75% | 5,548 |
| Apr 17, 2026 | 17.90 | 17.90 | 17.35 | 17.90 | 17.90 | - | 162 |
| Apr 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 4 |
| Apr 15, 2026 | 17.90 | 17.90 | 17.30 | 17.90 | 17.90 | - | 1,277 |
| Apr 14, 2026 | 17.90 | 17.90 | 17.45 | 17.90 | 17.90 | - | 213 |
| Apr 13, 2026 | 17.45 | 17.90 | 17.45 | 17.90 | 17.90 | 0.56% | 60 |
| 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 |