Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland · Delayed Price · Currency is PLN 6.25
+0.25 (4.17%)
At close: May 21, 2026
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | -3.23% | 2,339 |
| May 19, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -1.59% | 130 |
| May 18, 2026 | 6.30 | 6.60 | 6.20 | 6.30 | 6.30 | - | 2,577 |
| May 15, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 741 |
| May 14, 2026 | 6.55 | 7.00 | 6.50 | 6.60 | 6.60 | - | 2,123 |
| May 13, 2026 | 6.60 | 6.60 | 6.30 | 6.60 | 6.60 | - | 160 |
| May 12, 2026 | 6.60 | 6.60 | 6.20 | 6.60 | 6.60 | - | 61 |
| May 11, 2026 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | 0.76% | 330 |
| May 8, 2026 | 6.65 | 6.75 | 5.50 | 6.55 | 6.55 | -2.24% | 6,583 |
| May 7, 2026 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | - | 22 |
| May 6, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.70 | -4.29% | 519 |
| May 5, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 3.70% | 614 |
| May 4, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 92 |
| Apr 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 21 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 469 |
| Apr 27, 2026 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | - | 328 |
| Apr 24, 2026 | 6.70 | 6.85 | 6.70 | 6.70 | 6.70 | -4.29% | 1,047 |
| Apr 23, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 241 |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 35 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -5.63% | 324 |
| Apr 20, 2026 | 7.20 | 7.20 | 6.50 | 7.10 | 7.10 | 2.90% | 1,720 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.10 | 6.90 | 6.90 | - | 2,199 |
| Apr 16, 2026 | 6.70 | 6.95 | 6.45 | 6.90 | 6.90 | 2.22% | 627 |
| Apr 15, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | - | 1,116 |
| Apr 14, 2026 | 6.95 | 7.05 | 6.75 | 6.75 | 6.75 | - | 770 |
| Apr 13, 2026 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -5.59% | 914 |
| Apr 10, 2026 | 6.95 | 7.15 | 6.80 | 7.15 | 7.15 | 2.88% | 1,011 |
| Apr 9, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 189 |
| Apr 8, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 245 |
| Apr 7, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 359 |
| Apr 2, 2026 | 6.95 | 6.95 | 6.45 | 6.95 | 6.95 | - | 2,293 |
| Apr 1, 2026 | 7.05 | 7.05 | 6.45 | 6.95 | 6.95 | -1.42% | 1,375 |
| Mar 31, 2026 | 7.05 | 7.05 | 6.80 | 7.05 | 7.05 | 4.44% | 537 |
| Mar 30, 2026 | 6.70 | 7.10 | 6.45 | 6.75 | 6.75 | - | 710 |
| Mar 27, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 2,123 |
| Mar 26, 2026 | 7.20 | 7.25 | 6.80 | 6.85 | 6.85 | -4.86% | 279 |
| Mar 25, 2026 | 7.20 | 7.20 | 6.80 | 7.20 | 7.20 | -0.69% | 2,090 |
| Mar 24, 2026 | 6.90 | 7.25 | 6.80 | 7.25 | 7.25 | 0.69% | 260 |
| Mar 23, 2026 | 7.20 | 7.20 | 6.80 | 7.20 | 7.20 | 0.70% | 206 |
| Mar 20, 2026 | 7.00 | 7.25 | 6.90 | 7.15 | 7.15 | 5.15% | 73 |
| Mar 19, 2026 | 7.25 | 7.50 | 6.50 | 6.80 | 6.80 | -6.21% | 4,424 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.20 | 7.25 | 7.25 | -0.68% | 3,477 |
| Mar 17, 2026 | 7.30 | 7.70 | 7.10 | 7.30 | 7.30 | 1.39% | 2,854 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 1,435 |
| Mar 13, 2026 | 7.35 | 7.45 | 7.20 | 7.35 | 7.35 | -1.34% | 719 |
| Mar 12, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | 1,369 |
| Mar 11, 2026 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | - | 75 |
| Mar 10, 2026 | 7.70 | 7.90 | 7.50 | 7.65 | 7.65 | -0.65% | 860 |
| Mar 9, 2026 | 7.75 | 7.75 | 7.30 | 7.70 | 7.70 | -0.65% | 852 |
| Mar 6, 2026 | 7.70 | 7.80 | 7.20 | 7.75 | 7.75 | 3.33% | 2,379 |