Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 24.70
-0.45 (-1.79%)
At close: Jan 23, 2026
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.20 | 25.35 | 24.65 | 24.70 | 24.70 | -1.79% | 11,950 |
| Jan 22, 2026 | 25.30 | 25.50 | 24.85 | 25.15 | 25.15 | - | 13,800 |
| Jan 21, 2026 | 25.10 | 25.15 | 24.55 | 25.15 | 25.15 | 0.20% | 8,225 |
| Jan 20, 2026 | 25.65 | 25.80 | 25.05 | 25.10 | 25.10 | -1.95% | 13,261 |
| Jan 19, 2026 | 25.20 | 25.65 | 24.85 | 25.60 | 25.60 | 1.99% | 25,404 |
| Jan 16, 2026 | 24.80 | 25.20 | 24.45 | 25.10 | 25.10 | 1.62% | 22,730 |
| Jan 15, 2026 | 24.65 | 24.80 | 24.55 | 24.70 | 24.70 | - | 11,482 |
| Jan 14, 2026 | 24.30 | 24.85 | 24.20 | 24.70 | 24.70 | 1.65% | 13,377 |
| Jan 13, 2026 | 24.70 | 24.90 | 24.05 | 24.30 | 24.30 | -2.21% | 13,974 |
| Jan 12, 2026 | 25.00 | 25.00 | 24.00 | 24.85 | 24.85 | - | 9,656 |
| Jan 9, 2026 | 24.25 | 24.90 | 23.80 | 24.85 | 24.85 | 2.47% | 32,425 |
| Jan 8, 2026 | 23.95 | 24.25 | 23.60 | 24.25 | 24.25 | 2.32% | 18,121 |
| Jan 7, 2026 | 23.25 | 23.90 | 23.00 | 23.70 | 23.70 | 2.16% | 18,500 |
| Jan 5, 2026 | 23.30 | 23.50 | 23.00 | 23.20 | 23.20 | 0.87% | 17,550 |
| Jan 2, 2026 | 23.50 | 23.55 | 22.25 | 23.00 | 23.00 | -0.86% | 38,851 |
| 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 |