Auto Partner SA (WSE:APR)
Poland · Delayed Price · Currency is PLN 18.66
+0.34 (1.86%)
Jan 27, 2026, 5:00 PM CET
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 18.40 | 18.76 | 18.34 | 18.70 | - | 2.07% | 192,756 |
| Jan 26, 2026 | 17.92 | 18.50 | 17.80 | 18.32 | 18.32 | 2.35% | 198,816 |
| Jan 23, 2026 | 18.20 | 18.28 | 17.86 | 17.90 | 17.90 | -1.65% | 184,073 |
| Jan 22, 2026 | 17.98 | 18.42 | 17.94 | 18.20 | 18.20 | 1.22% | 248,484 |
| Jan 21, 2026 | 17.80 | 18.04 | 17.64 | 17.98 | 17.98 | 1.47% | 78,549 |
| Jan 20, 2026 | 17.90 | 18.02 | 17.68 | 17.72 | 17.72 | -1.56% | 141,410 |
| Jan 19, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -1.10% | 247,034 |
| Jan 16, 2026 | 18.20 | 18.20 | 17.96 | 18.20 | 18.20 | - | 230,268 |
| Jan 15, 2026 | 18.10 | 18.20 | 17.66 | 18.20 | 18.20 | 1.45% | 479,523 |
| Jan 14, 2026 | 18.44 | 18.44 | 17.78 | 17.94 | 17.94 | -1.97% | 273,146 |
| Jan 13, 2026 | 18.38 | 18.70 | 18.06 | 18.30 | 18.30 | -0.11% | 169,258 |
| Jan 12, 2026 | 18.38 | 18.40 | 18.24 | 18.32 | 18.32 | 1.22% | 776,887 |
| Jan 9, 2026 | 18.08 | 18.30 | 17.64 | 18.10 | 18.10 | - | 471,560 |
| Jan 8, 2026 | 18.66 | 18.80 | 18.00 | 18.10 | 18.10 | -2.48% | 259,692 |
| Jan 7, 2026 | 18.06 | 18.84 | 18.04 | 18.56 | 18.56 | 6.79% | 494,343 |
| Jan 5, 2026 | 17.24 | 17.66 | 17.14 | 17.38 | 17.38 | 0.81% | 163,386 |
| Jan 2, 2026 | 16.64 | 17.24 | 16.40 | 17.24 | 17.24 | 3.86% | 195,623 |
| Dec 30, 2025 | 16.16 | 16.62 | 16.12 | 16.60 | 16.60 | 2.47% | 113,010 |
| Dec 29, 2025 | 16.20 | 16.30 | 16.02 | 16.20 | 16.20 | -0.61% | 66,412 |
| Dec 23, 2025 | 16.16 | 16.32 | 16.02 | 16.30 | 16.30 | 0.99% | 104,299 |
| Dec 22, 2025 | 16.18 | 16.38 | 16.04 | 16.14 | 16.14 | -0.37% | 133,422 |
| Dec 19, 2025 | 15.60 | 16.24 | 15.60 | 16.20 | 16.20 | 3.45% | 224,428 |
| Dec 18, 2025 | 15.80 | 15.84 | 15.52 | 15.66 | 15.66 | -0.51% | 73,226 |
| Dec 17, 2025 | 15.92 | 16.04 | 15.60 | 15.74 | 15.74 | -1.13% | 119,855 |
| Dec 16, 2025 | 16.14 | 16.14 | 15.84 | 15.92 | 15.92 | -1.24% | 190,028 |
| Dec 15, 2025 | 16.48 | 16.48 | 15.98 | 16.12 | 16.12 | -2.18% | 138,666 |
| Dec 12, 2025 | 16.50 | 16.96 | 16.42 | 16.48 | 16.48 | -0.12% | 191,870 |
| Dec 11, 2025 | 16.74 | 16.76 | 16.44 | 16.50 | 16.50 | - | 128,104 |
| Dec 10, 2025 | 16.72 | 16.74 | 16.50 | 16.50 | 16.50 | -0.24% | 104,853 |
| Dec 9, 2025 | 16.50 | 16.80 | 16.42 | 16.54 | 16.54 | 0.24% | 71,804 |
| Dec 8, 2025 | 16.40 | 16.90 | 16.24 | 16.50 | 16.50 | 0.49% | 107,272 |
| Dec 5, 2025 | 16.54 | 16.64 | 16.42 | 16.42 | 16.42 | -0.48% | 55,496 |
| Dec 4, 2025 | 16.94 | 17.00 | 16.48 | 16.50 | 16.50 | -2.25% | 113,820 |
| Dec 3, 2025 | 16.96 | 17.20 | 16.64 | 16.88 | 16.88 | -0.12% | 160,532 |
| Dec 2, 2025 | 16.84 | 17.00 | 16.74 | 16.90 | 16.90 | 0.36% | 58,938 |
| Dec 1, 2025 | 17.00 | 17.08 | 16.70 | 16.84 | 16.84 | 0.60% | 122,126 |
| Nov 28, 2025 | 16.74 | 16.88 | 16.58 | 16.74 | 16.74 | 0.12% | 55,586 |
| Nov 27, 2025 | 16.58 | 16.86 | 16.34 | 16.72 | 16.72 | 1.70% | 127,229 |
| Nov 26, 2025 | 16.26 | 16.58 | 15.98 | 16.44 | 16.44 | 1.48% | 334,914 |
| Nov 25, 2025 | 15.80 | 16.30 | 15.54 | 16.20 | 16.20 | 3.18% | 348,475 |
| Nov 24, 2025 | 15.60 | 15.74 | 15.00 | 15.70 | 15.70 | 2.35% | 527,124 |
| Nov 21, 2025 | 16.00 | 16.70 | 15.20 | 15.34 | 15.34 | -9.55% | 796,417 |
| Nov 20, 2025 | 17.06 | 17.14 | 16.62 | 16.96 | 16.96 | 0.24% | 124,029 |
| Nov 19, 2025 | 16.66 | 17.06 | 16.50 | 16.92 | 16.92 | 1.56% | 98,872 |
| Nov 18, 2025 | 17.00 | 17.06 | 16.26 | 16.66 | 16.66 | -2.00% | 286,905 |
| Nov 17, 2025 | 17.26 | 17.28 | 17.00 | 17.00 | 17.00 | -1.62% | 228,211 |
| Nov 14, 2025 | 17.30 | 17.56 | 17.20 | 17.28 | 17.28 | -0.12% | 204,996 |
| Nov 13, 2025 | 17.30 | 17.40 | 17.14 | 17.30 | 17.30 | 0.58% | 162,604 |
| Nov 12, 2025 | 17.66 | 17.66 | 17.08 | 17.20 | 17.20 | -2.60% | 203,470 |
| Nov 10, 2025 | 17.80 | 17.98 | 17.66 | 17.66 | 17.66 | -0.34% | 65,490 |