Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 21.30
-0.15 (-0.70%)
Aug 22, 2025, 4:47 PM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 21.30 | -0.70% | 6,018 |
| Aug 21, 2025 | 21.50 | 21.50 | 21.25 | 21.45 | 21.45 | -0.23% | 3,136 |
| Aug 20, 2025 | 21.50 | 21.50 | 21.35 | 21.50 | 21.50 | 0.23% | 6,011 |
| Aug 19, 2025 | 21.40 | 21.50 | 21.10 | 21.45 | 21.45 | 0.47% | 10,463 |
| Aug 18, 2025 | 21.25 | 21.40 | 20.90 | 21.35 | 21.35 | 0.47% | 5,734 |
| Aug 14, 2025 | 21.40 | 21.40 | 20.95 | 21.25 | 21.25 | 0.95% | 3,716 |
| Aug 13, 2025 | 21.40 | 21.40 | 21.05 | 21.05 | 21.05 | -1.86% | 6,390 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.20 | 21.45 | 21.45 | -0.23% | 8,634 |
| Aug 11, 2025 | 21.15 | 21.50 | 20.95 | 21.50 | 21.50 | 1.65% | 15,858 |
| Aug 8, 2025 | 21.00 | 21.40 | 20.85 | 21.15 | 21.15 | 0.71% | 9,456 |
| Aug 7, 2025 | 21.00 | 21.30 | 20.80 | 21.00 | 21.00 | - | 6,019 |
| Aug 6, 2025 | 20.90 | 21.15 | 20.85 | 21.00 | 21.00 | - | 4,660 |
| Aug 5, 2025 | 21.45 | 21.45 | 20.95 | 21.00 | 21.00 | -1.64% | 5,333 |
| Aug 4, 2025 | 21.00 | 21.35 | 20.75 | 21.35 | 21.35 | 2.89% | 7,482 |
| Aug 1, 2025 | 21.25 | 21.45 | 20.70 | 20.75 | 20.75 | -2.12% | 17,310 |
| Jul 31, 2025 | 22.00 | 22.25 | 21.20 | 21.20 | 21.20 | -2.75% | 27,215 |
| Jul 30, 2025 | 21.20 | 21.90 | 20.80 | 21.80 | 21.80 | 2.83% | 36,806 |
| Jul 29, 2025 | 21.10 | 21.30 | 20.65 | 21.20 | 21.20 | 1.19% | 14,441 |
| Jul 28, 2025 | 21.30 | 21.40 | 20.90 | 20.95 | 20.95 | -1.41% | 31,202 |
| Jul 25, 2025 | 21.15 | 21.80 | 20.70 | 21.25 | 21.25 | 1.43% | 35,935 |
| Jul 24, 2025 | 20.45 | 21.25 | 20.25 | 20.95 | 20.95 | 2.44% | 32,278 |
| Jul 23, 2025 | 20.35 | 20.70 | 20.35 | 20.45 | 20.45 | 0.49% | 7,755 |
| Jul 22, 2025 | 20.25 | 20.45 | 20.20 | 20.35 | 20.35 | 0.74% | 5,722 |
| Jul 21, 2025 | 20.20 | 20.50 | 20.15 | 20.20 | 20.20 | -1.46% | 9,724 |
| Jul 18, 2025 | 20.75 | 20.80 | 20.35 | 20.50 | 20.50 | -0.97% | 12,920 |
| Jul 17, 2025 | 20.40 | 20.70 | 20.15 | 20.70 | 20.70 | 1.72% | 11,574 |
| Jul 16, 2025 | 20.35 | 20.40 | 20.10 | 20.35 | 20.35 | - | 4,245 |
| Jul 15, 2025 | 20.40 | 20.60 | 20.10 | 20.35 | 20.35 | 0.25% | 5,719 |
| Jul 14, 2025 | 20.50 | 20.70 | 20.30 | 20.30 | 20.30 | -1.46% | 5,464 |
| Jul 11, 2025 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | -0.48% | 6,265 |
| Jul 10, 2025 | 20.45 | 20.70 | 20.40 | 20.70 | 20.70 | 1.22% | 11,923 |
| Jul 9, 2025 | 21.05 | 21.10 | 20.30 | 20.45 | 20.45 | -2.85% | 23,322 |
| Jul 8, 2025 | 20.90 | 21.30 | 20.70 | 21.05 | 21.05 | 0.96% | 14,584 |
| Jul 7, 2025 | 20.80 | 20.95 | 20.45 | 20.85 | 20.85 | - | 18,764 |
| Jul 4, 2025 | 21.00 | 21.45 | 20.60 | 20.85 | 20.85 | -0.71% | 32,018 |
| Jul 3, 2025 | 19.76 | 21.50 | 19.60 | 21.00 | 21.00 | 6.28% | 48,681 |
| Jul 2, 2025 | 19.74 | 19.82 | 19.54 | 19.76 | 19.76 | 0.30% | 14,234 |
| Jul 1, 2025 | 19.92 | 19.96 | 19.62 | 19.70 | 19.70 | -1.50% | 5,773 |
| Jun 30, 2025 | 19.56 | 20.00 | 19.56 | 20.00 | 20.00 | 0.10% | 9,946 |
| Jun 27, 2025 | 19.54 | 19.98 | 19.44 | 19.98 | 19.98 | 0.91% | 9,128 |
| Jun 26, 2025 | 19.32 | 19.80 | 19.32 | 19.80 | 19.80 | 1.02% | 7,798 |
| Jun 25, 2025 | 19.26 | 19.60 | 19.26 | 19.60 | 19.60 | 1.87% | 5,746 |
| Jun 24, 2025 | 19.58 | 19.60 | 19.12 | 19.24 | 19.24 | -1.54% | 4,788 |
| Jun 23, 2025 | 19.80 | 19.80 | 19.28 | 19.54 | 19.54 | -1.31% | 3,646 |
| Jun 20, 2025 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | 3.13% | 9,369 |
| Jun 18, 2025 | 19.16 | 19.26 | 19.10 | 19.20 | 19.20 | - | 2,452 |
| Jun 17, 2025 | 19.26 | 19.30 | 19.04 | 19.20 | 19.20 | -0.31% | 3,608 |
| Jun 16, 2025 | 19.18 | 19.48 | 19.04 | 19.26 | 19.26 | 0.63% | 6,154 |
| Jun 13, 2025 | 19.20 | 19.40 | 19.00 | 19.14 | 19.14 | -0.10% | 5,100 |
| Jun 12, 2025 | 19.46 | 19.56 | 19.10 | 19.16 | 19.16 | -1.34% | 4,186 |