Auto Partner SA (WSE:APR)
Poland · Delayed Price · Currency is PLN 28.20
+0.40 (1.44%)
Jul 24, 2026, 5:00 PM CET
Auto Partner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 27.60 | 28.55 | 27.55 | 28.20 | 28.20 | 1.44% | 631,209 |
| Jul 23, 2026 | 25.90 | 28.30 | 25.70 | 27.80 | 27.80 | 7.34% | 393,648 |
| Jul 22, 2026 | 26.10 | 26.30 | 25.70 | 25.90 | 25.90 | -0.77% | 48,467 |
| Jul 21, 2026 | 26.45 | 26.50 | 25.55 | 26.10 | 26.10 | -0.57% | 97,682 |
| Jul 20, 2026 | 26.60 | 26.75 | 25.80 | 26.25 | 26.25 | -1.13% | 91,502 |
| Jul 17, 2026 | 26.70 | 26.85 | 26.30 | 26.55 | 26.55 | -1.67% | 55,362 |
| Jul 16, 2026 | 26.45 | 27.55 | 26.40 | 27.00 | 27.00 | 2.27% | 283,112 |
| Jul 15, 2026 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | 98,738 |
| Jul 14, 2026 | 26.35 | 26.60 | 25.95 | 26.20 | 26.20 | -0.76% | 57,603 |
| Jul 13, 2026 | 26.30 | 26.75 | 26.15 | 26.40 | 26.40 | -0.38% | 158,117 |
| Jul 10, 2026 | 26.50 | 26.50 | 26.20 | 26.50 | 26.50 | 0.76% | 85,183 |
| Jul 9, 2026 | 26.50 | 26.65 | 26.15 | 26.30 | 26.30 | -0.75% | 151,979 |
| Jul 8, 2026 | 26.35 | 26.70 | 25.70 | 26.50 | 26.50 | 1.53% | 109,588 |
| Jul 7, 2026 | 26.70 | 26.75 | 26.10 | 26.10 | 26.10 | -1.88% | 110,750 |
| Jul 6, 2026 | 26.80 | 27.00 | 26.50 | 26.60 | 26.60 | 0.57% | 64,713 |
| Jul 3, 2026 | 26.00 | 26.55 | 25.90 | 26.45 | 26.45 | 1.73% | 368,944 |
| Jul 2, 2026 | 25.80 | 26.40 | 25.70 | 26.00 | 26.00 | 0.97% | 103,959 |
| Jul 1, 2026 | 25.25 | 25.80 | 24.90 | 25.75 | 25.75 | 2.59% | 322,641 |
| Jun 30, 2026 | 25.00 | 25.30 | 24.80 | 25.10 | 25.10 | 0.40% | 142,593 |
| Jun 29, 2026 | 25.35 | 25.45 | 24.90 | 25.00 | 25.00 | -1.19% | 149,897 |
| Jun 26, 2026 | 25.45 | 25.45 | 24.95 | 25.30 | 25.30 | -0.59% | 60,141 |
| Jun 25, 2026 | 25.65 | 25.70 | 25.05 | 25.45 | 25.45 | -0.78% | 118,937 |
| Jun 24, 2026 | 25.70 | 25.70 | 25.15 | 25.65 | 25.65 | -0.19% | 225,454 |
| Jun 23, 2026 | 25.50 | 25.70 | 24.70 | 25.70 | 25.70 | - | 195,056 |
| Jun 22, 2026 | 25.70 | 25.85 | 25.45 | 25.70 | 25.70 | - | 112,738 |
| Jun 19, 2026 | 25.35 | 25.90 | 25.25 | 25.70 | 25.70 | 1.78% | 184,159 |
| Jun 18, 2026 | 25.10 | 25.40 | 24.90 | 25.25 | 25.25 | 0.20% | 62,096 |
| Jun 17, 2026 | 25.45 | 25.75 | 25.05 | 25.20 | 25.20 | - | 134,622 |
| Jun 16, 2026 | 24.95 | 25.25 | 24.10 | 25.20 | 25.20 | 0.80% | 156,772 |
| Jun 15, 2026 | 25.55 | 26.15 | 24.80 | 25.00 | 25.00 | -2.34% | 162,331 |
| Jun 12, 2026 | 25.60 | 26.00 | 25.20 | 25.60 | 25.60 | 0.39% | 56,552 |
| Jun 11, 2026 | 25.30 | 25.55 | 25.15 | 25.50 | 25.50 | 0.39% | 42,104 |
| Jun 10, 2026 | 25.60 | 25.60 | 24.85 | 25.40 | 25.40 | -0.20% | 89,497 |
| Jun 9, 2026 | 25.90 | 26.25 | 25.60 | 25.60 | 25.45 | -2.66% | 65,766 |
| Jun 8, 2026 | 25.65 | 26.30 | 25.40 | 26.30 | 26.15 | 1.15% | 197,699 |
| Jun 5, 2026 | 25.90 | 26.10 | 25.75 | 26.00 | 25.85 | -0.19% | 37,401 |
| Jun 3, 2026 | 25.55 | 26.10 | 25.45 | 26.05 | 25.90 | 1.96% | 335,458 |
| Jun 2, 2026 | 25.50 | 26.10 | 25.30 | 25.55 | 25.40 | - | 233,472 |
| Jun 1, 2026 | 26.20 | 26.45 | 25.55 | 25.55 | 25.40 | -2.48% | 103,264 |
| May 29, 2026 | 25.90 | 26.20 | 25.50 | 26.20 | 26.05 | 1.55% | 269,319 |
| May 28, 2026 | 25.75 | 26.05 | 25.35 | 25.80 | 25.65 | 0.98% | 84,971 |
| May 27, 2026 | 25.75 | 26.20 | 25.35 | 25.55 | 25.40 | -0.97% | 69,606 |
| May 26, 2026 | 25.80 | 26.00 | 25.40 | 25.80 | 25.65 | -0.39% | 120,098 |
| May 25, 2026 | 26.00 | 26.00 | 25.50 | 25.90 | 25.75 | -0.38% | 69,154 |
| May 22, 2026 | 25.60 | 26.00 | 25.45 | 26.00 | 25.85 | 1.56% | 141,932 |
| May 21, 2026 | 24.95 | 25.90 | 24.70 | 25.60 | 25.45 | 3.02% | 158,513 |
| May 20, 2026 | 24.55 | 25.15 | 24.50 | 24.85 | 24.70 | 1.43% | 52,250 |
| May 19, 2026 | 24.70 | 25.50 | 24.35 | 24.50 | 24.36 | - | 357,629 |
| May 18, 2026 | 23.80 | 25.00 | 23.60 | 24.50 | 24.36 | 2.08% | 507,001 |
| May 15, 2026 | 24.75 | 24.95 | 23.65 | 24.00 | 23.86 | -4.38% | 274,464 |