Auto Partner SA (WSE:APR)
Poland · Delayed Price · Currency is PLN 29.70
+0.15 (0.51%)
Sep 25, 2026, 10:29 AM CET
Auto Partner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.55 | 29.70 | 29.50 | 29.50 | - | -0.17% | 5,572 |
| Sep 24, 2026 | 30.10 | 30.10 | 29.40 | 29.55 | 29.55 | -1.83% | 110,397 |
| Sep 23, 2026 | 29.95 | 30.30 | 29.35 | 30.10 | 30.10 | 0.50% | 103,186 |
| Sep 22, 2026 | 30.05 | 30.15 | 29.65 | 29.95 | 29.95 | -0.17% | 117,186 |
| Sep 21, 2026 | 30.00 | 30.20 | 29.45 | 30.00 | 30.00 | 0.17% | 155,508 |
| Sep 18, 2026 | 31.00 | 31.00 | 29.75 | 29.95 | 29.95 | -3.39% | 303,802 |
| Sep 17, 2026 | 30.00 | 31.90 | 29.90 | 31.00 | 31.00 | 3.33% | 408,113 |
| Sep 16, 2026 | 29.95 | 30.40 | 29.45 | 30.00 | 30.00 | - | 108,505 |
| Sep 15, 2026 | 29.35 | 30.20 | 28.70 | 30.00 | 30.00 | 2.04% | 280,880 |
| Sep 14, 2026 | 29.80 | 30.10 | 29.20 | 29.40 | 29.40 | -1.18% | 144,138 |
| Sep 11, 2026 | 30.70 | 30.70 | 29.50 | 29.75 | 29.75 | -4.03% | 171,061 |
| Sep 10, 2026 | 30.70 | 31.50 | 30.45 | 31.00 | 31.00 | 2.14% | 145,441 |
| Sep 9, 2026 | 31.00 | 31.30 | 30.35 | 30.35 | 30.35 | -2.57% | 133,967 |
| Sep 8, 2026 | 30.90 | 31.35 | 30.60 | 31.15 | 31.15 | 0.97% | 70,669 |
| Sep 7, 2026 | 30.50 | 31.00 | 30.25 | 30.85 | 30.85 | 1.82% | 214,372 |
| Sep 4, 2026 | 30.70 | 30.90 | 30.15 | 30.30 | 30.30 | -0.16% | 173,315 |
| Sep 3, 2026 | 30.65 | 30.85 | 30.20 | 30.35 | 30.35 | -0.98% | 152,596 |
| Sep 2, 2026 | 30.50 | 30.95 | 30.05 | 30.65 | 30.65 | 1.16% | 140,159 |
| Sep 1, 2026 | 31.25 | 31.25 | 30.10 | 30.30 | 30.30 | -5.16% | 172,144 |
| Aug 31, 2026 | 30.15 | 31.95 | 29.70 | 31.95 | 31.95 | 6.86% | 938,365 |
| Aug 28, 2026 | 29.50 | 30.35 | 29.15 | 29.90 | 29.90 | 1.36% | 248,822 |
| Aug 27, 2026 | 29.85 | 30.00 | 29.30 | 29.50 | 29.50 | -1.17% | 38,231 |
| Aug 26, 2026 | 30.05 | 30.75 | 29.80 | 29.85 | 29.85 | -1.00% | 153,752 |
| Aug 25, 2026 | 30.30 | 30.45 | 29.70 | 30.15 | 30.15 | - | 54,031 |
| Aug 24, 2026 | 30.45 | 30.55 | 29.80 | 30.15 | 30.15 | -0.82% | 56,567 |
| Aug 21, 2026 | 30.15 | 30.55 | 30.00 | 30.40 | 30.40 | 0.50% | 93,888 |
| Aug 20, 2026 | 30.95 | 31.00 | 29.95 | 30.25 | 30.25 | -1.63% | 76,620 |
| Aug 19, 2026 | 30.70 | 30.85 | 30.15 | 30.75 | 30.75 | 0.82% | 71,581 |
| Aug 18, 2026 | 30.30 | 30.85 | 30.15 | 30.50 | 30.50 | 0.49% | 61,345 |
| Aug 17, 2026 | 30.85 | 31.00 | 30.15 | 30.35 | 30.35 | -1.14% | 144,338 |
| Aug 14, 2026 | 30.90 | 31.00 | 30.50 | 30.70 | 30.70 | -0.65% | 110,885 |
| Aug 13, 2026 | 31.00 | 31.00 | 30.50 | 30.90 | 30.90 | -0.64% | 144,319 |
| Aug 12, 2026 | 31.80 | 32.00 | 31.00 | 31.10 | 31.10 | -2.20% | 204,237 |
| Aug 11, 2026 | 30.50 | 31.80 | 30.50 | 31.80 | 31.80 | 4.61% | 315,511 |
| Aug 10, 2026 | 30.00 | 31.10 | 29.75 | 30.40 | 30.40 | 1.50% | 253,610 |
| Aug 7, 2026 | 29.55 | 30.00 | 29.30 | 29.95 | 29.95 | 1.70% | 110,568 |
| Aug 6, 2026 | 29.65 | 29.75 | 29.25 | 29.45 | 29.45 | -0.51% | 86,925 |
| Aug 5, 2026 | 30.00 | 30.25 | 29.30 | 29.60 | 29.60 | -1.00% | 278,707 |
| Aug 4, 2026 | 30.35 | 30.40 | 29.65 | 29.90 | 29.90 | -1.32% | 309,080 |
| Aug 3, 2026 | 29.45 | 31.15 | 29.40 | 30.30 | 30.30 | 5.21% | 472,320 |
| Jul 31, 2026 | 28.45 | 29.05 | 28.25 | 28.80 | 28.80 | 1.41% | 213,387 |
| Jul 30, 2026 | 28.10 | 28.50 | 27.70 | 28.40 | 28.40 | 0.18% | 381,269 |
| Jul 29, 2026 | 28.70 | 29.05 | 28.05 | 28.35 | 28.35 | -1.56% | 103,224 |
| Jul 28, 2026 | 28.05 | 28.80 | 27.90 | 28.80 | 28.80 | 1.23% | 228,246 |
| Jul 27, 2026 | 28.25 | 29.10 | 28.10 | 28.45 | 28.45 | 0.89% | 279,245 |
| 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 |