Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 6.00
-0.20 (-3.23%)
At close: Aug 14, 2026
WSE:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -4.58% | 248 |
| Jul 14, 2026 | 6.30 | 6.55 | 6.25 | 6.55 | 6.55 | 3.97% | 14 |
| Jul 13, 2026 | 6.05 | 6.30 | 5.90 | 6.30 | 6.30 | -2.33% | 580 |
| Jul 10, 2026 | 6.90 | 6.90 | 5.80 | 6.45 | 6.45 | 11.21% | 1,995 |
| Jul 9, 2026 | 5.00 | 5.95 | 4.50 | 5.80 | 5.80 | -3.65% | 4,219 |
| Jul 8, 2026 | 6.50 | 6.50 | 6.20 | 6.40 | 6.02 | 1.59% | 1,759 |
| Jul 7, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 5.93 | -2.33% | 1,648 |
| Jul 6, 2026 | 6.10 | 6.50 | 6.10 | 6.45 | 6.07 | 6.61% | 2,858 |
| Jul 3, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 5.69 | 1.68% | 531 |
| Jul 2, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.60 | -0.83% | 95 |
| Jul 1, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 5.64 | -0.83% | 873 |
| Jun 30, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 5.69 | -0.82% | 3,058 |
| Jun 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.74 | 3.39% | 45 |
| Jun 26, 2026 | 5.85 | 6.10 | 5.85 | 5.90 | 5.55 | -1.67% | 242 |
| Jun 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.64 | -0.83% | 215 |
| Jun 24, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.69 | - | 362 |
| Jun 23, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 5.69 | -0.82% | 167 |
| Jun 22, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 5.74 | 0.83% | 12 |
| Jun 19, 2026 | 6.10 | 6.10 | 5.95 | 6.05 | 5.69 | -0.82% | 108 |
| Jun 18, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 5.74 | -2.40% | 1,835 |
| Jun 17, 2026 | 6.25 | 6.25 | 6.05 | 6.25 | 5.88 | 0.81% | 150 |
| Jun 16, 2026 | 6.50 | 6.50 | 6.05 | 6.20 | 5.83 | -1.59% | 1,990 |
| Jun 15, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 5.93 | 3.28% | 125 |
| Jun 12, 2026 | 6.45 | 6.50 | 6.10 | 6.10 | 5.74 | -3.17% | 658 |
| Jun 11, 2026 | 6.20 | 6.30 | 5.85 | 6.30 | 5.93 | 1.61% | 2,991 |
| Jun 10, 2026 | 5.65 | 6.20 | 5.65 | 6.20 | 5.83 | 8.77% | 1,199 |
| Jun 9, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.36 | -8.06% | 1,549 |
| Jun 8, 2026 | 6.50 | 6.50 | 6.15 | 6.20 | 5.83 | 0.81% | 1,459 |