Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 5.15
-0.05 (-0.96%)
Last updated: Nov 3, 2026, 3:45 PM CET
WSE:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 20 |
| Nov 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 940 |
| Oct 30, 2026 | 5.15 | 5.70 | 5.00 | 5.10 | 5.10 | -10.53% | 4,023 |
| Oct 29, 2026 | 5.55 | 5.80 | 5.20 | 5.70 | 5.70 | -1.72% | 980 |
| Oct 28, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 0.87% | 32 |
| Oct 27, 2026 | 5.40 | 5.80 | 5.15 | 5.75 | 5.75 | 7.48% | 3,351 |
| Oct 26, 2026 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | 1.90% | 1,365 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -10.26% | 469 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 34 |
| Oct 21, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | -0.85% | 171 |
| Oct 20, 2026 | 5.90 | 5.90 | 5.50 | 5.85 | 5.85 | -0.85% | 2,681 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 523 |
| Oct 16, 2026 | 5.90 | 5.90 | 5.55 | 5.85 | 5.85 | -0.85% | 995 |
| Oct 15, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | -1.67% | 515 |
| Oct 14, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | - | 20 |
| Oct 13, 2026 | 6.00 | 6.05 | 5.55 | 6.00 | 6.00 | 8.11% | 3,953 |
| Oct 12, 2026 | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | -7.50% | 563 |
| Oct 9, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | -0.83% | 256 |
| Oct 8, 2026 | 5.55 | 6.05 | 5.30 | 6.05 | 6.05 | 9.01% | 3,381 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.30 | 5.55 | 5.55 | - | 3,085 |
| Oct 6, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 834 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 664 |
| Oct 2, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 557 |
| Oct 1, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -0.87% | 8 |
| Sep 29, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | -0.86% | 114 |
| Sep 28, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | - | 101 |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 70 |
| 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 |