Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 13.90
0.00 (0.00%)
At close: Oct 31, 2025
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |