Auto Partner SA (WSE:APR)
Poland · Delayed Price · Currency is PLN 18.40
+0.02 (0.11%)
Oct 3, 2025, 5:04 PM CET
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 0.11% | 51,584 |
| Oct 2, 2025 | 18.40 | 18.50 | 18.22 | 18.38 | 18.38 | -0.33% | 114,304 |
| Oct 1, 2025 | 18.48 | 18.48 | 18.06 | 18.44 | 18.44 | -0.22% | 80,545 |
| Sep 30, 2025 | 18.82 | 18.88 | 18.32 | 18.48 | 18.48 | -1.18% | 160,704 |
| Sep 29, 2025 | 19.06 | 19.18 | 18.66 | 18.70 | 18.70 | -1.89% | 51,770 |
| Sep 26, 2025 | 19.48 | 19.48 | 18.92 | 19.06 | 19.06 | -0.83% | 77,579 |
| Sep 25, 2025 | 19.48 | 19.88 | 19.08 | 19.22 | 19.22 | - | 116,439 |
| Sep 24, 2025 | 19.36 | 19.60 | 19.12 | 19.22 | 19.22 | -0.72% | 98,181 |
| Sep 23, 2025 | 19.00 | 19.40 | 18.90 | 19.36 | 19.36 | 3.20% | 215,736 |
| Sep 22, 2025 | 18.94 | 19.08 | 18.66 | 18.76 | 18.76 | -0.95% | 84,247 |
| Sep 19, 2025 | 19.68 | 19.68 | 18.92 | 18.94 | 18.94 | -2.67% | 159,981 |
| Sep 18, 2025 | 18.78 | 19.58 | 17.64 | 19.46 | 19.46 | 6.92% | 793,014 |
| Sep 17, 2025 | 19.32 | 19.34 | 18.18 | 18.20 | 18.20 | -4.91% | 248,293 |
| Sep 16, 2025 | 19.22 | 19.60 | 19.10 | 19.14 | 19.14 | -0.42% | 82,130 |
| Sep 15, 2025 | 19.16 | 19.70 | 19.16 | 19.22 | 19.22 | 0.84% | 120,698 |
| 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 |