Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 20.75
-0.45 (-2.12%)
Aug 1, 2025, 5:00 PM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 19.90 | 20.10 | 19.42 | 19.42 | 19.42 | -2.61% | 6,793 |
| Jun 10, 2025 | 19.76 | 20.00 | 19.40 | 19.94 | 19.94 | 0.91% | 5,962 |
| Jun 9, 2025 | 19.58 | 20.10 | 19.04 | 19.76 | 19.76 | 2.07% | 17,161 |
| Jun 6, 2025 | 19.00 | 19.36 | 18.94 | 19.36 | 19.36 | 1.89% | 8,394 |
| Jun 5, 2025 | 19.20 | 19.48 | 19.00 | 19.00 | 19.00 | -1.35% | 7,167 |
| Jun 4, 2025 | 19.20 | 19.50 | 19.20 | 19.26 | 19.26 | 0.84% | 4,296 |
| Jun 3, 2025 | 19.06 | 19.68 | 18.98 | 19.10 | 19.10 | 0.21% | 12,052 |
| Jun 2, 2025 | 18.92 | 19.14 | 18.90 | 19.06 | 19.06 | 0.11% | 3,924 |
| May 30, 2025 | 18.98 | 19.10 | 18.90 | 19.04 | 19.04 | -0.31% | 9,803 |
| May 29, 2025 | 19.34 | 19.34 | 18.94 | 19.10 | 19.10 | -1.24% | 12,194 |
| May 28, 2025 | 19.30 | 19.46 | 19.18 | 19.34 | 19.34 | 0.94% | 4,559 |
| May 27, 2025 | 19.18 | 19.20 | 19.00 | 19.16 | 19.16 | 0.95% | 6,140 |
| May 26, 2025 | 19.16 | 19.20 | 18.96 | 18.98 | 18.98 | -2.47% | 17,056 |
| May 23, 2025 | 19.78 | 19.80 | 18.88 | 19.46 | 19.46 | -0.61% | 8,413 |