Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 24.35
+2.15 (9.68%)
Sep 12, 2025, 4:08 PM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.70 | 24.40 | 22.55 | 24.25 | 24.25 | 9.23% | 156,216 |
| 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 |
| Jul 31, 2025 | 22.00 | 22.25 | 21.20 | 21.20 | 20.60 | -2.75% | 27,215 |
| Jul 30, 2025 | 21.20 | 21.90 | 20.80 | 21.80 | 21.19 | 2.83% | 36,806 |
| Jul 29, 2025 | 21.10 | 21.30 | 20.65 | 21.20 | 20.60 | 1.19% | 14,441 |
| Jul 28, 2025 | 21.30 | 21.40 | 20.90 | 20.95 | 20.36 | -1.41% | 31,202 |
| Jul 25, 2025 | 21.15 | 21.80 | 20.70 | 21.25 | 20.65 | 1.43% | 35,935 |
| Jul 24, 2025 | 20.45 | 21.25 | 20.25 | 20.95 | 20.36 | 2.44% | 32,278 |
| Jul 23, 2025 | 20.35 | 20.70 | 20.35 | 20.45 | 19.88 | 0.49% | 7,755 |
| Jul 22, 2025 | 20.25 | 20.45 | 20.20 | 20.35 | 19.78 | 0.74% | 5,722 |
| Jul 21, 2025 | 20.20 | 20.50 | 20.15 | 20.20 | 19.63 | -1.46% | 9,724 |
| Jul 18, 2025 | 20.75 | 20.80 | 20.35 | 20.50 | 19.92 | -0.97% | 12,920 |
| Jul 17, 2025 | 20.40 | 20.70 | 20.15 | 20.70 | 20.12 | 1.72% | 11,574 |
| Jul 16, 2025 | 20.35 | 20.40 | 20.10 | 20.35 | 19.78 | - | 4,245 |
| Jul 15, 2025 | 20.40 | 20.60 | 20.10 | 20.35 | 19.78 | 0.25% | 5,719 |
| Jul 14, 2025 | 20.50 | 20.70 | 20.30 | 20.30 | 19.73 | -1.46% | 5,464 |
| Jul 11, 2025 | 20.60 | 20.60 | 20.20 | 20.60 | 20.02 | -0.48% | 6,265 |
| Jul 10, 2025 | 20.45 | 20.70 | 20.40 | 20.70 | 20.12 | 1.22% | 11,923 |
| Jul 9, 2025 | 21.05 | 21.10 | 20.30 | 20.45 | 19.88 | -2.85% | 23,322 |
| Jul 8, 2025 | 20.90 | 21.30 | 20.70 | 21.05 | 20.46 | 0.96% | 14,584 |
| Jul 7, 2025 | 20.80 | 20.95 | 20.45 | 20.85 | 20.26 | - | 18,764 |
| Jul 4, 2025 | 21.00 | 21.45 | 20.60 | 20.85 | 20.26 | -0.71% | 32,018 |