Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 12.20
+1.10 (9.91%)
At close: Sep 12, 2025
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 58 |
| Jul 29, 2025 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 9.15% | 920 |
| Jul 28, 2025 | 8.30 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 1,123 |
| Jul 25, 2025 | 8.40 | 8.40 | 7.85 | 8.30 | 8.30 | - | 83 |
| Jul 24, 2025 | 8.00 | 8.40 | 8.00 | 8.30 | 8.30 | 3.75% | 785 |
| Jul 23, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -6.43% | 2,304 |
| Jul 22, 2025 | 8.55 | 8.60 | 8.40 | 8.55 | 8.55 | - | 301 |
| Jul 21, 2025 | 8.85 | 8.90 | 8.40 | 8.55 | 8.55 | -3.39% | 289 |
| Jul 18, 2025 | 8.90 | 8.90 | 8.10 | 8.85 | 8.85 | -1.12% | 1,061 |
| Jul 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 2 |
| Jul 16, 2025 | 9.00 | 9.00 | 8.55 | 8.95 | 8.95 | -0.56% | 1,339 |
| Jul 15, 2025 | 9.00 | 9.45 | 7.80 | 9.00 | 9.00 | -6.25% | 1,558 |
| Jul 14, 2025 | 9.60 | 9.60 | 8.70 | 9.60 | 9.60 | 10.34% | 844 |
| Jul 11, 2025 | 8.30 | 9.70 | 8.30 | 8.70 | 8.70 | -3.33% | 1,487 |
| Jul 10, 2025 | 8.10 | 9.00 | 7.75 | 9.00 | 9.00 | 1.69% | 786 |
| Jul 9, 2025 | 9.30 | 9.30 | 7.60 | 8.85 | 8.85 | 0.57% | 1,188 |
| Jul 8, 2025 | 9.30 | 9.95 | 7.45 | 8.80 | 8.80 | -12.87% | 1,846 |
| Jul 7, 2025 | 10.00 | 10.40 | 9.10 | 10.10 | 9.72 | -1.94% | 930 |
| Jul 4, 2025 | 10.30 | 10.30 | 9.40 | 10.30 | 9.91 | - | 605 |
| Jul 3, 2025 | 9.70 | 10.30 | 9.00 | 10.30 | 9.91 | -3.74% | 395 |