Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 14.10
+0.50 (3.68%)
At close: Oct 10, 2025
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.90 | 14.10 | 13.60 | 14.10 | 14.10 | 3.68% | 1,210 |
| Oct 9, 2025 | 14.50 | 14.50 | 13.20 | 13.60 | 13.60 | -3.55% | 925 |
| Oct 8, 2025 | 13.90 | 14.20 | 13.70 | 14.10 | 14.10 | 2.17% | 6,061 |
| Oct 7, 2025 | 13.00 | 13.90 | 13.00 | 13.80 | 13.80 | 0.73% | 2,813 |
| Oct 6, 2025 | 13.30 | 13.70 | 12.70 | 13.70 | 13.70 | 7.03% | 795 |
| Oct 3, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | 0.79% | 313 |
| Oct 2, 2025 | 12.90 | 13.80 | 12.70 | 12.70 | 12.70 | -3.79% | 2,669 |
| Oct 1, 2025 | 12.80 | 13.20 | 12.70 | 13.20 | 13.20 | - | 1,444 |
| Sep 30, 2025 | 12.80 | 13.30 | 12.70 | 13.20 | 13.20 | 3.12% | 757 |
| Sep 29, 2025 | 12.60 | 13.60 | 12.60 | 12.80 | 12.80 | -3.03% | 4,636 |
| Sep 26, 2025 | 11.90 | 13.30 | 11.60 | 13.20 | 13.20 | 10.92% | 2,459 |
| Sep 25, 2025 | 12.60 | 12.70 | 11.60 | 11.90 | 11.90 | -7.03% | 5,105 |
| Sep 24, 2025 | 13.60 | 13.60 | 12.30 | 12.80 | 12.80 | -4.48% | 2,609 |
| Sep 23, 2025 | 13.20 | 13.80 | 13.20 | 13.40 | 13.40 | 1.52% | 1,634 |
| Sep 22, 2025 | 14.30 | 14.30 | 11.60 | 13.20 | 13.20 | -7.69% | 5,329 |
| Sep 19, 2025 | 14.60 | 14.60 | 13.70 | 14.30 | 14.30 | -2.05% | 1,636 |
| Sep 18, 2025 | 14.30 | 15.10 | 13.70 | 14.60 | 14.60 | 4.29% | 2,485 |
| Sep 17, 2025 | 13.60 | 15.10 | 13.30 | 14.00 | 14.00 | -1.41% | 3,204 |
| Sep 16, 2025 | 13.50 | 15.30 | 13.20 | 14.20 | 14.20 | 5.97% | 13,433 |
| Sep 15, 2025 | 12.00 | 13.50 | 11.30 | 13.40 | 13.40 | 9.84% | 14,840 |
| Sep 12, 2025 | 10.50 | 12.50 | 10.20 | 12.20 | 12.20 | 9.91% | 29,337 |
| Sep 11, 2025 | 12.80 | 15.10 | 10.80 | 11.10 | 11.10 | -9.02% | 40,131 |
| Sep 10, 2025 | 11.30 | 12.40 | 11.20 | 12.20 | 12.20 | 8.93% | 17,936 |
| Sep 9, 2025 | 10.80 | 11.30 | 10.30 | 11.20 | 11.20 | 3.70% | 8,512 |
| Sep 8, 2025 | 9.40 | 10.80 | 9.25 | 10.80 | 10.80 | 12.50% | 11,585 |
| Sep 5, 2025 | 9.25 | 10.50 | 9.20 | 9.60 | 9.60 | 3.78% | 6,964 |
| Sep 4, 2025 | 9.10 | 9.25 | 9.00 | 9.25 | 9.25 | 1.65% | 2,446 |
| Sep 3, 2025 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | 1.68% | 705 |
| Sep 2, 2025 | 8.95 | 9.10 | 8.10 | 8.95 | 8.95 | - | 3,300 |
| Sep 1, 2025 | 8.65 | 9.15 | 8.60 | 8.95 | 8.95 | 4.07% | 3,299 |
| Aug 29, 2025 | 8.55 | 8.60 | 8.15 | 8.60 | 8.60 | 0.58% | 281 |
| Aug 28, 2025 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 4.91% | 1,178 |
| Aug 27, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | -0.61% | 215 |
| Aug 26, 2025 | 8.20 | 8.25 | 8.00 | 8.20 | 8.20 | -0.61% | 192 |
| Aug 25, 2025 | 8.25 | 8.25 | 7.95 | 8.25 | 8.25 | 1.23% | 994 |
| Aug 22, 2025 | 8.10 | 8.15 | 7.80 | 8.15 | 8.15 | 0.62% | 801 |
| Aug 21, 2025 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | 2.53% | 2,990 |
| Aug 20, 2025 | 8.35 | 8.40 | 7.90 | 7.90 | 7.90 | -5.39% | 1,884 |
| Aug 19, 2025 | 8.60 | 8.70 | 8.15 | 8.35 | 8.35 | -4.02% | 5,502 |
| Aug 18, 2025 | 8.90 | 10.40 | 8.60 | 8.70 | 8.70 | -1.69% | 15,647 |
| Aug 14, 2025 | 8.60 | 9.90 | 8.60 | 8.85 | 8.85 | 2.91% | 17,326 |
| Aug 13, 2025 | 8.30 | 8.60 | 7.90 | 8.60 | 8.60 | -0.58% | 1,505 |
| Aug 12, 2025 | 8.65 | 8.65 | 8.25 | 8.65 | 8.65 | - | 395 |
| Aug 11, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.17% | 375 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.20 | 8.55 | 8.55 | - | 312 |
| Aug 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 10 |
| Aug 6, 2025 | 8.50 | 8.55 | 8.20 | 8.55 | 8.55 | - | 22 |
| Aug 5, 2025 | 8.75 | 8.75 | 8.20 | 8.55 | 8.55 | -2.29% | 55 |
| Aug 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 4 |
| Aug 1, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | -2.23% | 818 |