Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 5.80
-0.15 (-2.52%)
At close: Sep 24, 2026
WSE:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.95 | 5.95 | 5.55 | 5.80 | 5.80 | -2.52% | 947 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 1 |
| Sep 22, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 240 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 2.61% | 442 |
| Sep 18, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 201 |
| Sep 17, 2026 | 5.70 | 6.00 | 5.55 | 5.85 | 5.85 | 2.63% | 2,629 |
| Sep 16, 2026 | 5.65 | 5.85 | 5.55 | 5.70 | 5.70 | -0.87% | 542 |
| Sep 15, 2026 | 5.80 | 5.85 | 5.60 | 5.75 | 5.75 | -0.86% | 671 |
| Sep 14, 2026 | 5.65 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 509 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -5.98% | 1,605 |
| Sep 10, 2026 | 6.00 | 6.00 | 5.50 | 5.85 | 5.85 | -2.50% | 2,093 |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 21 |
| Sep 8, 2026 | 5.85 | 6.05 | 5.80 | 6.05 | 6.05 | 3.42% | 958 |
| Sep 7, 2026 | 6.05 | 6.10 | 5.60 | 5.85 | 5.85 | -3.31% | 1,584 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 7 |
| Sep 3, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - | 2,166 |
| Sep 2, 2026 | 6.00 | 6.20 | 5.45 | 6.05 | 6.05 | - | 4,318 |
| Sep 1, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -2.42% | 977 |
| Aug 31, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | -0.80% | 504 |
| Aug 28, 2026 | 6.20 | 6.30 | 6.05 | 6.25 | 6.25 | - | 170 |
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 70 |
| Aug 25, 2026 | 6.40 | 6.40 | 6.10 | 6.35 | 6.35 | 5.83% | 475 |
| Aug 24, 2026 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | -1.64% | 652 |
| Aug 21, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 195 |
| Aug 20, 2026 | 6.15 | 6.50 | 5.75 | 6.10 | 6.10 | 1.67% | 4,204 |
| Aug 19, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | 260 |
| Aug 18, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 675 |
| Aug 17, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | 61 |
| Aug 14, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 2,127 |
| Aug 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 870 |
| Aug 12, 2026 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 216 |
| Aug 11, 2026 | 5.95 | 6.20 | 5.95 | 6.15 | 6.15 | -0.81% | 1,096 |
| Aug 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 43 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,109 |
| Aug 6, 2026 | 6.25 | 6.40 | 5.80 | 6.00 | 6.00 | -4.00% | 1,947 |
| Aug 5, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 1,068 |
| Aug 4, 2026 | 6.05 | 6.30 | 5.90 | 6.30 | 6.30 | 4.13% | 1,029 |
| Aug 3, 2026 | 6.40 | 6.40 | 5.80 | 6.05 | 6.05 | -5.47% | 3,022 |
| Jul 31, 2026 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | - | 29 |
| Jul 30, 2026 | 6.25 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 336 |
| Jul 29, 2026 | 6.50 | 6.50 | 5.20 | 6.25 | 6.25 | -3.10% | 3,752 |
| Jul 28, 2026 | 6.50 | 6.50 | 5.95 | 6.45 | 6.45 | -0.77% | 965 |
| Jul 27, 2026 | 6.20 | 6.50 | 6.05 | 6.50 | 6.50 | 4.84% | 1,520 |
| Jul 24, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 269 |
| Jul 23, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 26 |
| Jul 22, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 250 |
| Jul 21, 2026 | 6.35 | 6.40 | 6.10 | 6.15 | 6.15 | -3.15% | 285 |
| Jul 20, 2026 | 6.50 | 6.55 | 5.50 | 6.35 | 6.35 | -2.31% | 759 |
| Jul 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 125 |
| Jul 16, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | 365 |