Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 10.00
-0.10 (-0.99%)
At close: Dec 5, 2025
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.10 | 9.50 | 10.00 | 10.00 | -0.99% | 385 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 254 |
| Dec 3, 2025 | 9.50 | 10.70 | 9.45 | 10.20 | 10.20 | 7.37% | 1,853 |
| Dec 2, 2025 | 10.50 | 10.60 | 9.20 | 9.50 | 9.50 | -9.52% | 4,355 |
| Dec 1, 2025 | 10.70 | 11.00 | 9.30 | 10.50 | 10.50 | 14.75% | 1,787 |
| Nov 28, 2025 | 10.10 | 11.00 | 9.05 | 9.15 | 9.15 | 3.98% | 2,272 |
| Nov 27, 2025 | 8.30 | 10.20 | 7.60 | 8.80 | 8.80 | 10.00% | 4,038 |
| Nov 26, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,936 |
| Nov 25, 2025 | 7.10 | 7.70 | 7.05 | 7.70 | 7.70 | 10.79% | 6,192 |
| Nov 24, 2025 | 8.60 | 8.60 | 6.95 | 6.95 | 6.95 | -19.19% | 4,449 |
| Nov 21, 2025 | 9.45 | 9.45 | 8.20 | 8.60 | 8.60 | -8.99% | 1,133 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.05 | 9.45 | 9.45 | 2.72% | 644 |
| Nov 19, 2025 | 9.70 | 9.70 | 9.10 | 9.20 | 9.20 | -5.15% | 1,086 |
| Nov 18, 2025 | 10.10 | 10.40 | 9.60 | 9.70 | 9.70 | -3.96% | 2,044 |
| Nov 17, 2025 | 11.00 | 11.00 | 9.15 | 10.10 | 10.10 | -9.82% | 6,097 |
| Nov 14, 2025 | 13.70 | 13.70 | 10.20 | 11.20 | 11.20 | -18.84% | 8,451 |
| Nov 13, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -4.17% | 109 |
| Nov 12, 2025 | 14.40 | 14.50 | 14.00 | 14.40 | 14.40 | 5.88% | 4,975 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -4.90% | 358 |
| Nov 7, 2025 | 14.00 | 14.40 | 13.60 | 14.30 | 14.30 | 5.15% | 1,074 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -4.23% | 25 |
| Nov 5, 2025 | 13.60 | 14.30 | 13.50 | 14.20 | 14.20 | 5.97% | 215 |
| Nov 4, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 238 |
| Nov 3, 2025 | 13.60 | 14.40 | 13.60 | 13.60 | 13.60 | -2.16% | 1,327 |
| Oct 31, 2025 | 14.00 | 14.40 | 13.90 | 13.90 | 13.90 | - | 614 |
| Oct 30, 2025 | 13.70 | 13.90 | 13.20 | 13.90 | 13.90 | 2.21% | 767 |
| Oct 29, 2025 | 14.60 | 14.60 | 13.60 | 13.60 | 13.60 | -6.85% | 165 |
| Oct 28, 2025 | 13.40 | 14.60 | 13.40 | 14.60 | 14.60 | 2.82% | 1,231 |
| Oct 27, 2025 | 13.80 | 14.80 | 13.40 | 14.20 | 14.20 | 4.41% | 396 |
| Oct 24, 2025 | 13.50 | 14.80 | 13.00 | 13.60 | 13.60 | 0.74% | 2,155 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 346 |
| Oct 22, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 4.62% | 228 |
| Oct 21, 2025 | 13.60 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,962 |
| Oct 20, 2025 | 12.80 | 14.50 | 12.80 | 14.00 | 14.00 | 2.94% | 3,517 |
| Oct 17, 2025 | 16.00 | 16.00 | 13.00 | 13.60 | 13.60 | 7.94% | 6,204 |
| Oct 16, 2025 | 13.90 | 15.50 | 12.30 | 12.60 | 12.60 | -10.64% | 9,638 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 0.71% | 318 |
| Oct 14, 2025 | 14.20 | 16.00 | 13.90 | 14.00 | 14.00 | -1.41% | 1,556 |
| Oct 13, 2025 | 14.00 | 14.90 | 13.30 | 14.20 | 14.20 | 0.71% | 4,248 |
| 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 |