Auto Partner SA (WSE:APR)
Poland · Delayed Price · Currency is PLN 19.06
-0.70 (-3.54%)
Sep 12, 2025, 5:00 PM CET
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.90 | 20.20 | 19.06 | 19.06 | 19.06 | -3.54% | 207,130 |
| Sep 11, 2025 | 19.92 | 20.40 | 19.18 | 19.76 | 19.76 | -2.18% | 193,367 |
| Sep 10, 2025 | 20.45 | 20.50 | 20.00 | 20.20 | 20.20 | -1.22% | 172,828 |
| Sep 9, 2025 | 20.80 | 21.20 | 20.25 | 20.45 | 20.45 | -1.68% | 50,252 |
| Sep 8, 2025 | 20.85 | 21.25 | 20.60 | 20.80 | 20.80 | 1.46% | 130,448 |
| Sep 5, 2025 | 20.20 | 20.55 | 20.05 | 20.50 | 20.50 | 1.99% | 77,216 |
| Sep 4, 2025 | 20.00 | 20.45 | 20.00 | 20.10 | 20.10 | -0.25% | 28,713 |
| Sep 3, 2025 | 20.10 | 20.30 | 20.00 | 20.15 | 20.15 | 0.25% | 51,946 |
| Sep 2, 2025 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 110,072 |
| Sep 1, 2025 | 20.05 | 20.35 | 20.00 | 20.20 | 20.20 | 0.25% | 45,976 |
| Aug 29, 2025 | 20.00 | 20.30 | 19.88 | 20.15 | 20.15 | 0.75% | 69,402 |
| Aug 28, 2025 | 20.15 | 20.35 | 19.90 | 20.00 | 20.00 | -0.99% | 69,347 |
| Aug 27, 2025 | 20.50 | 20.60 | 20.00 | 20.20 | 20.20 | -1.46% | 50,697 |
| Aug 26, 2025 | 20.40 | 20.60 | 20.25 | 20.50 | 20.50 | 0.24% | 56,315 |
| Aug 25, 2025 | 20.20 | 20.65 | 20.20 | 20.45 | 20.45 | 1.24% | 37,721 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 49,080 |
| Aug 21, 2025 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -2.15% | 50,828 |
| Aug 20, 2025 | 21.30 | 21.35 | 20.75 | 20.95 | 20.95 | -1.18% | 44,697 |
| Aug 19, 2025 | 20.85 | 21.30 | 20.75 | 21.20 | 21.20 | 1.92% | 67,912 |
| Aug 18, 2025 | 20.00 | 20.85 | 19.98 | 20.80 | 20.80 | 4.00% | 83,891 |
| Aug 14, 2025 | 19.98 | 20.35 | 19.92 | 20.00 | 20.00 | 0.81% | 68,507 |
| Aug 13, 2025 | 20.00 | 20.20 | 19.82 | 19.84 | 19.84 | -1.54% | 36,295 |
| Aug 12, 2025 | 20.15 | 20.45 | 19.96 | 20.15 | 20.15 | - | 52,257 |
| Aug 11, 2025 | 20.30 | 20.45 | 20.15 | 20.15 | 20.15 | -0.74% | 29,544 |
| Aug 8, 2025 | 20.30 | 20.40 | 20.05 | 20.30 | 20.30 | - | 35,494 |
| Aug 7, 2025 | 20.40 | 20.60 | 20.10 | 20.30 | 20.30 | -0.25% | 67,836 |
| Aug 6, 2025 | 20.20 | 20.45 | 20.15 | 20.35 | 20.35 | 0.99% | 40,585 |
| Aug 5, 2025 | 20.10 | 20.30 | 19.94 | 20.15 | 20.15 | 0.25% | 44,916 |
| Aug 4, 2025 | 19.72 | 20.30 | 19.72 | 20.10 | 20.10 | 1.41% | 57,929 |
| Aug 1, 2025 | 19.94 | 20.05 | 19.70 | 19.82 | 19.82 | -0.90% | 100,464 |
| Jul 31, 2025 | 20.40 | 20.60 | 19.88 | 20.00 | 20.00 | -1.96% | 125,669 |
| Jul 30, 2025 | 20.35 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 28,064 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.20 | 20.20 | 20.20 | -1.46% | 40,637 |
| Jul 28, 2025 | 20.35 | 20.65 | 20.20 | 20.50 | 20.50 | 1.49% | 74,828 |
| Jul 25, 2025 | 20.70 | 20.85 | 20.00 | 20.20 | 20.20 | -2.42% | 94,449 |
| Jul 24, 2025 | 20.55 | 20.95 | 20.55 | 20.70 | 20.70 | 0.98% | 34,733 |
| Jul 23, 2025 | 21.45 | 21.45 | 20.40 | 20.50 | 20.50 | -2.84% | 82,606 |
| Jul 22, 2025 | 21.20 | 21.45 | 21.05 | 21.10 | 21.10 | -0.47% | 38,233 |
| Jul 21, 2025 | 20.80 | 21.50 | 20.80 | 21.20 | 21.20 | 1.92% | 136,365 |
| Jul 18, 2025 | 20.75 | 21.15 | 20.65 | 20.80 | 20.80 | 0.48% | 53,506 |
| Jul 17, 2025 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 1.47% | 32,119 |
| Jul 16, 2025 | 19.98 | 20.50 | 19.94 | 20.40 | 20.40 | 2.10% | 44,329 |
| Jul 15, 2025 | 19.90 | 20.75 | 19.90 | 19.98 | 19.98 | 0.40% | 116,582 |
| Jul 14, 2025 | 20.20 | 20.30 | 19.80 | 19.90 | 19.90 | -1.49% | 50,605 |
| Jul 11, 2025 | 20.00 | 20.40 | 19.94 | 20.20 | 20.20 | 1.00% | 54,234 |
| Jul 10, 2025 | 20.45 | 20.45 | 19.74 | 20.00 | 20.00 | -1.48% | 61,123 |
| Jul 9, 2025 | 20.60 | 20.75 | 20.25 | 20.30 | 20.30 | -1.46% | 35,141 |
| Jul 8, 2025 | 20.65 | 21.00 | 20.50 | 20.60 | 20.60 | -0.72% | 93,147 |
| Jul 7, 2025 | 20.30 | 21.20 | 20.30 | 20.75 | 20.75 | 1.47% | 95,249 |
| Jul 4, 2025 | 20.45 | 20.70 | 20.20 | 20.45 | 20.45 | 0.99% | 45,990 |