Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 23.20
+0.75 (3.34%)
Dec 30, 2025, 5:00 PM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22.50 | 23.25 | 22.35 | 23.20 | 23.20 | 3.34% | 12,362 |
| Dec 29, 2025 | 22.30 | 22.50 | 22.20 | 22.45 | 22.45 | 0.67% | 10,540 |
| Dec 23, 2025 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.22% | 15,707 |
| Dec 22, 2025 | 22.45 | 22.45 | 22.20 | 22.35 | 22.35 | 0.68% | 17,174 |
| Dec 19, 2025 | 22.45 | 22.60 | 22.15 | 22.20 | 22.20 | -1.77% | 22,498 |
| Dec 18, 2025 | 22.50 | 22.80 | 22.00 | 22.60 | 22.60 | 0.44% | 8,534 |
| Dec 17, 2025 | 22.80 | 22.80 | 22.45 | 22.50 | 22.50 | -1.32% | 6,041 |
| Dec 16, 2025 | 22.85 | 23.00 | 22.50 | 22.80 | 22.80 | -0.22% | 5,739 |
| Dec 15, 2025 | 22.75 | 23.00 | 22.55 | 22.85 | 22.85 | 0.44% | 8,128 |
| Dec 12, 2025 | 22.50 | 23.00 | 22.50 | 22.75 | 22.75 | 0.89% | 4,742 |
| Dec 11, 2025 | 22.70 | 22.95 | 22.55 | 22.55 | 22.55 | -0.44% | 6,360 |
| Dec 10, 2025 | 22.70 | 22.70 | 22.50 | 22.65 | 22.65 | -0.22% | 5,327 |
| Dec 9, 2025 | 22.85 | 22.90 | 22.50 | 22.70 | 22.70 | -0.22% | 10,008 |
| Dec 8, 2025 | 23.25 | 23.30 | 22.75 | 22.75 | 22.75 | -2.15% | 7,403 |
| Dec 5, 2025 | 22.90 | 23.30 | 22.70 | 23.25 | 23.25 | 0.43% | 8,525 |
| Dec 4, 2025 | 22.85 | 23.35 | 22.75 | 23.15 | 23.15 | 0.65% | 5,526 |
| Dec 3, 2025 | 23.30 | 23.30 | 22.75 | 23.00 | 23.00 | -1.08% | 9,387 |
| Dec 2, 2025 | 23.00 | 23.30 | 23.00 | 23.25 | 23.25 | 0.87% | 10,148 |
| Dec 1, 2025 | 22.50 | 23.50 | 22.50 | 23.05 | 23.05 | 0.88% | 16,625 |
| Nov 28, 2025 | 22.80 | 22.90 | 22.50 | 22.85 | 22.85 | - | 4,734 |
| Nov 27, 2025 | 23.20 | 23.20 | 22.60 | 22.85 | 22.85 | -0.65% | 3,312 |
| Nov 26, 2025 | 22.90 | 23.45 | 22.85 | 23.00 | 23.00 | 1.32% | 15,858 |
| Nov 25, 2025 | 22.50 | 22.75 | 22.15 | 22.70 | 22.70 | 2.25% | 5,902 |
| Nov 24, 2025 | 22.70 | 22.80 | 22.00 | 22.20 | 22.20 | -2.20% | 7,599 |
| Nov 21, 2025 | 22.20 | 22.80 | 21.95 | 22.70 | 22.70 | 1.34% | 27,198 |
| Nov 20, 2025 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | -0.67% | 8,717 |
| Nov 19, 2025 | 22.40 | 22.60 | 22.30 | 22.55 | 22.55 | 0.22% | 4,169 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.35 | 22.50 | 22.50 | -0.22% | 6,104 |
| Nov 17, 2025 | 22.65 | 22.95 | 22.30 | 22.55 | 22.55 | -0.44% | 8,229 |
| Nov 14, 2025 | 23.05 | 23.30 | 22.20 | 22.65 | 22.65 | 0.22% | 51,057 |
| Nov 13, 2025 | 22.65 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 4,961 |
| Nov 12, 2025 | 23.15 | 23.20 | 22.70 | 22.80 | 22.80 | -1.51% | 4,201 |
| Nov 10, 2025 | 23.10 | 23.35 | 22.85 | 23.15 | 23.15 | 0.22% | 4,288 |
| Nov 7, 2025 | 23.40 | 23.55 | 22.60 | 23.10 | 23.10 | -1.70% | 4,542 |
| Nov 6, 2025 | 22.90 | 23.50 | 22.55 | 23.50 | 23.50 | 3.52% | 5,242 |
| Nov 5, 2025 | 22.10 | 22.90 | 22.10 | 22.70 | 22.70 | -1.30% | 15,991 |
| Nov 4, 2025 | 23.70 | 23.70 | 22.50 | 23.00 | 23.00 | -2.95% | 10,555 |
| Nov 3, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 8,875 |
| Oct 31, 2025 | 23.20 | 23.60 | 23.10 | 23.50 | 23.50 | 1.73% | 11,779 |
| Oct 30, 2025 | 23.00 | 23.35 | 22.90 | 23.10 | 23.10 | 0.43% | 9,259 |
| Oct 29, 2025 | 22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 0.44% | 6,608 |
| Oct 28, 2025 | 22.90 | 23.10 | 22.70 | 22.90 | 22.90 | 1.33% | 5,367 |
| Oct 27, 2025 | 22.60 | 22.95 | 22.50 | 22.60 | 22.60 | - | 14,795 |
| Oct 24, 2025 | 22.60 | 23.00 | 22.50 | 22.60 | 22.60 | 0.22% | 6,707 |
| Oct 23, 2025 | 23.00 | 23.00 | 22.45 | 22.55 | 22.55 | -1.96% | 8,040 |
| Oct 22, 2025 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | 2.00% | 21,531 |
| Oct 21, 2025 | 22.50 | 22.80 | 22.35 | 22.55 | 22.55 | 0.45% | 12,847 |
| Oct 20, 2025 | 22.25 | 22.60 | 21.90 | 22.45 | 22.45 | 1.35% | 12,118 |
| Oct 17, 2025 | 22.10 | 22.15 | 21.80 | 22.15 | 22.15 | 0.23% | 11,458 |
| Oct 16, 2025 | 21.90 | 22.50 | 21.80 | 22.10 | 22.10 | 0.68% | 11,426 |