Auto Partner SA (WSE:APR)
Poland · Delayed Price · Currency is PLN 20.20
-0.30 (-1.46%)
Aug 22, 2025, 5:00 PM CET
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 20.30 | 20.90 | 20.25 | 20.25 | 20.25 | - | 71,815 |
| Jul 2, 2025 | 20.30 | 20.60 | 20.15 | 20.25 | 20.25 | 0.25% | 54,570 |
| Jul 1, 2025 | 20.55 | 21.00 | 20.20 | 20.20 | 20.20 | -1.94% | 244,491 |
| Jun 30, 2025 | 20.35 | 20.90 | 20.25 | 20.60 | 20.60 | 1.98% | 102,110 |
| Jun 27, 2025 | 20.15 | 20.35 | 19.76 | 20.20 | 20.20 | 0.25% | 104,555 |
| Jun 26, 2025 | 19.96 | 20.20 | 19.72 | 20.15 | 20.15 | 1.15% | 49,433 |
| Jun 25, 2025 | 19.90 | 19.96 | 19.50 | 19.92 | 19.92 | 1.12% | 51,196 |
| Jun 24, 2025 | 19.30 | 19.96 | 19.30 | 19.70 | 19.70 | 1.97% | 102,951 |
| Jun 23, 2025 | 19.08 | 19.66 | 19.08 | 19.32 | 19.32 | 0.10% | 80,278 |
| Jun 20, 2025 | 19.84 | 19.96 | 19.30 | 19.30 | 19.30 | -2.13% | 70,189 |
| Jun 18, 2025 | 19.76 | 19.94 | 19.36 | 19.72 | 19.72 | 0.61% | 41,268 |
| Jun 17, 2025 | 19.00 | 19.72 | 19.00 | 19.60 | 19.60 | 2.62% | 507,398 |
| Jun 16, 2025 | 19.60 | 19.86 | 18.98 | 19.10 | 19.10 | -2.25% | 106,827 |
| Jun 13, 2025 | 20.40 | 20.40 | 19.42 | 19.54 | 19.54 | -4.22% | 51,551 |
| Jun 12, 2025 | 20.20 | 20.60 | 19.60 | 20.40 | 20.40 | -0.49% | 133,465 |