Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 22.30
+0.80 (3.72%)
Oct 10, 2025, 5:00 PM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.50 | 22.30 | 21.40 | 22.30 | 22.30 | 3.72% | 21,400 |
| Oct 9, 2025 | 22.05 | 22.05 | 21.40 | 21.50 | 21.50 | -2.49% | 31,221 |
| Oct 8, 2025 | 22.35 | 22.35 | 21.90 | 22.05 | 22.05 | -1.34% | 23,817 |
| Oct 7, 2025 | 22.50 | 22.65 | 22.05 | 22.35 | 22.35 | -0.22% | 13,761 |
| Oct 6, 2025 | 22.80 | 22.80 | 22.10 | 22.40 | 22.40 | -1.97% | 25,596 |
| Oct 3, 2025 | 23.00 | 23.20 | 22.70 | 22.85 | 22.85 | -0.44% | 27,707 |
| Oct 2, 2025 | 23.50 | 23.50 | 22.70 | 22.95 | 22.95 | -6.33% | 63,290 |
| Oct 1, 2025 | 24.50 | 24.60 | 23.50 | 24.50 | 24.50 | -1.01% | 20,558 |
| Sep 30, 2025 | 24.60 | 24.80 | 24.30 | 24.75 | 24.75 | 0.61% | 10,950 |
| Sep 29, 2025 | 24.00 | 24.60 | 23.85 | 24.60 | 24.60 | 3.14% | 18,638 |
| Sep 26, 2025 | 23.75 | 23.90 | 23.05 | 23.85 | 23.85 | 0.42% | 13,032 |
| Sep 25, 2025 | 24.20 | 24.40 | 23.50 | 23.75 | 23.75 | -1.86% | 14,053 |
| Sep 24, 2025 | 24.25 | 24.45 | 24.20 | 24.20 | 24.20 | -0.41% | 12,675 |
| Sep 23, 2025 | 24.70 | 24.90 | 24.30 | 24.30 | 24.30 | -1.62% | 15,853 |
| Sep 22, 2025 | 24.50 | 24.70 | 24.45 | 24.70 | 24.70 | 1.23% | 12,716 |
| Sep 19, 2025 | 24.45 | 24.50 | 24.00 | 24.40 | 24.40 | - | 23,732 |
| Sep 18, 2025 | 24.25 | 24.40 | 24.20 | 24.40 | 24.40 | - | 10,751 |
| Sep 17, 2025 | 24.25 | 24.80 | 24.20 | 24.40 | 24.40 | - | 19,943 |
| Sep 16, 2025 | 24.95 | 25.00 | 24.20 | 24.40 | 24.40 | -2.40% | 21,980 |
| Sep 15, 2025 | 24.40 | 25.30 | 24.20 | 25.00 | 25.00 | 3.73% | 68,696 |
| Sep 12, 2025 | 22.70 | 24.40 | 22.55 | 24.10 | 24.10 | 8.56% | 166,350 |
| Sep 11, 2025 | 22.40 | 22.65 | 21.00 | 22.20 | 22.20 | -0.89% | 42,561 |
| Sep 10, 2025 | 22.35 | 22.60 | 21.90 | 22.40 | 22.40 | 0.22% | 37,262 |
| Sep 9, 2025 | 22.30 | 22.35 | 22.00 | 22.35 | 22.35 | 1.36% | 13,073 |
| Sep 8, 2025 | 22.10 | 22.30 | 21.70 | 22.05 | 22.05 | - | 14,167 |
| Sep 5, 2025 | 21.70 | 22.05 | 21.35 | 22.05 | 22.05 | 1.61% | 20,117 |
| Sep 4, 2025 | 21.85 | 22.40 | 21.50 | 21.70 | 21.70 | -0.91% | 23,348 |
| Sep 3, 2025 | 21.50 | 22.70 | 21.35 | 21.90 | 21.90 | 0.23% | 37,849 |
| Sep 2, 2025 | 20.30 | 23.70 | 20.20 | 21.85 | 21.85 | 7.11% | 121,939 |
| Sep 1, 2025 | 20.40 | 20.55 | 20.30 | 20.40 | 20.40 | - | 17,189 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -1.69% | 39,005 |
| Aug 28, 2025 | 21.00 | 21.40 | 20.65 | 20.75 | 20.75 | -2.81% | 6,950 |
| Aug 27, 2025 | 21.00 | 21.70 | 20.50 | 21.35 | 21.35 | - | 14,454 |
| Aug 26, 2025 | 21.85 | 21.90 | 21.35 | 21.35 | 20.75 | -2.29% | 7,039 |
| Aug 25, 2025 | 21.40 | 21.95 | 21.40 | 21.85 | 21.24 | 2.58% | 27,051 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 20.70 | -0.70% | 6,018 |
| Aug 21, 2025 | 21.50 | 21.50 | 21.25 | 21.45 | 20.85 | -0.23% | 3,136 |
| Aug 20, 2025 | 21.50 | 21.50 | 21.35 | 21.50 | 20.90 | 0.23% | 6,011 |
| Aug 19, 2025 | 21.40 | 21.50 | 21.10 | 21.45 | 20.85 | 0.47% | 10,463 |
| Aug 18, 2025 | 21.25 | 21.40 | 20.90 | 21.35 | 20.75 | 0.47% | 5,734 |
| Aug 14, 2025 | 21.40 | 21.40 | 20.95 | 21.25 | 20.65 | 0.95% | 3,716 |
| Aug 13, 2025 | 21.40 | 21.40 | 21.05 | 21.05 | 20.46 | -1.86% | 6,390 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.20 | 21.45 | 20.85 | -0.23% | 8,634 |
| Aug 11, 2025 | 21.15 | 21.50 | 20.95 | 21.50 | 20.90 | 1.65% | 15,858 |
| Aug 8, 2025 | 21.00 | 21.40 | 20.85 | 21.15 | 20.56 | 0.71% | 9,456 |
| Aug 7, 2025 | 21.00 | 21.30 | 20.80 | 21.00 | 20.41 | - | 6,019 |
| Aug 6, 2025 | 20.90 | 21.15 | 20.85 | 21.00 | 20.41 | - | 4,660 |
| Aug 5, 2025 | 21.45 | 21.45 | 20.95 | 21.00 | 20.41 | -1.64% | 5,333 |
| Aug 4, 2025 | 21.00 | 21.35 | 20.75 | 21.35 | 20.75 | 2.89% | 7,482 |
| Aug 1, 2025 | 21.25 | 21.45 | 20.70 | 20.75 | 20.17 | -2.12% | 17,310 |