Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 23.90
-0.05 (-0.21%)
May 13, 2026, 5:00 PM CET
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 24.00 | 24.50 | 23.95 | 23.95 | - | - | 10,886 |
| May 12, 2026 | 24.45 | 24.45 | 23.85 | 23.95 | 23.95 | -2.24% | 5,292 |
| May 11, 2026 | 24.75 | 24.75 | 24.35 | 24.50 | 24.50 | -1.01% | 6,244 |
| May 8, 2026 | 25.20 | 25.20 | 24.50 | 24.75 | 24.75 | -1.00% | 4,347 |
| May 7, 2026 | 24.90 | 25.35 | 24.40 | 25.00 | 25.00 | 0.40% | 7,603 |
| May 6, 2026 | 24.40 | 25.20 | 24.25 | 24.90 | 24.90 | 2.05% | 15,524 |
| May 5, 2026 | 25.00 | 25.00 | 23.10 | 24.40 | 24.40 | -2.01% | 11,878 |
| May 4, 2026 | 25.05 | 25.25 | 24.90 | 24.90 | 24.90 | -2.35% | 3,260 |
| Apr 30, 2026 | 25.40 | 25.50 | 25.10 | 25.50 | 25.50 | 0.79% | 7,207 |
| Apr 29, 2026 | 25.30 | 25.55 | 25.30 | 25.30 | 25.30 | -0.78% | 5,019 |
| Apr 28, 2026 | 26.15 | 26.40 | 25.20 | 25.50 | 25.50 | -2.49% | 10,270 |
| Apr 27, 2026 | 25.60 | 26.15 | 24.05 | 26.15 | 26.15 | 2.55% | 45,614 |
| Apr 24, 2026 | 25.10 | 25.50 | 24.65 | 25.50 | 25.50 | 0.20% | 8,235 |
| Apr 23, 2026 | 25.45 | 25.70 | 25.00 | 25.45 | 25.45 | -0.20% | 6,147 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 8,294 |
| Apr 21, 2026 | 24.30 | 25.70 | 24.30 | 25.00 | 25.00 | 2.88% | 40,302 |
| Apr 20, 2026 | 24.60 | 24.70 | 23.80 | 24.30 | 24.30 | -1.22% | 9,221 |
| Apr 17, 2026 | 24.35 | 24.70 | 23.80 | 24.60 | 24.60 | 1.44% | 17,650 |
| Apr 16, 2026 | 24.20 | 24.35 | 23.65 | 24.25 | 24.25 | 0.62% | 3,411 |
| Apr 15, 2026 | 24.20 | 24.25 | 23.80 | 24.10 | 24.10 | -0.41% | 4,705 |
| Apr 14, 2026 | 23.85 | 24.40 | 23.65 | 24.20 | 24.20 | 1.47% | 9,600 |
| Apr 13, 2026 | 24.45 | 24.45 | 23.50 | 23.85 | 23.85 | -3.05% | 14,148 |
| Apr 10, 2026 | 24.90 | 25.05 | 24.40 | 24.60 | 24.60 | -1.20% | 9,017 |
| Apr 9, 2026 | 24.00 | 25.50 | 24.00 | 24.90 | 24.90 | 3.32% | 57,494 |
| Apr 8, 2026 | 23.80 | 24.20 | 23.20 | 24.10 | 24.10 | 5.70% | 7,787 |
| Apr 7, 2026 | 23.15 | 23.50 | 22.80 | 22.80 | 22.80 | -1.08% | 9,234 |
| Apr 2, 2026 | 22.60 | 23.25 | 22.40 | 23.05 | 23.05 | 0.88% | 7,306 |
| Apr 1, 2026 | 22.70 | 22.95 | 22.50 | 22.85 | 22.85 | 2.47% | 7,503 |
| Mar 31, 2026 | 21.50 | 22.30 | 21.45 | 22.30 | 22.30 | 3.72% | 15,266 |
| Mar 30, 2026 | 21.70 | 21.95 | 21.30 | 21.50 | 21.50 | -0.92% | 10,756 |
| Mar 27, 2026 | 22.25 | 22.35 | 21.40 | 21.70 | 21.70 | -2.47% | 14,076 |
| Mar 26, 2026 | 22.45 | 22.50 | 22.00 | 22.25 | 22.25 | -0.89% | 6,853 |
| Mar 25, 2026 | 22.15 | 22.70 | 22.10 | 22.45 | 22.45 | 2.28% | 7,730 |
| Mar 24, 2026 | 22.45 | 22.45 | 21.80 | 21.95 | 21.95 | -2.44% | 17,325 |
| Mar 23, 2026 | 22.60 | 22.95 | 21.95 | 22.50 | 22.50 | -3.02% | 41,984 |
| Mar 20, 2026 | 23.60 | 23.85 | 23.00 | 23.20 | 23.20 | -1.69% | 7,110 |
| Mar 19, 2026 | 23.60 | 23.60 | 23.10 | 23.60 | 23.60 | -1.05% | 9,767 |
| Mar 18, 2026 | 23.35 | 24.40 | 23.20 | 23.85 | 23.85 | 2.80% | 15,450 |
| Mar 17, 2026 | 22.70 | 23.25 | 22.70 | 23.20 | 23.20 | 1.09% | 7,156 |
| Mar 16, 2026 | 23.00 | 23.35 | 22.45 | 22.95 | 22.95 | -0.65% | 11,294 |
| Mar 13, 2026 | 22.95 | 23.35 | 22.25 | 23.10 | 23.10 | - | 14,884 |
| Mar 12, 2026 | 23.55 | 23.65 | 22.80 | 23.10 | 23.10 | -2.33% | 12,375 |
| Mar 11, 2026 | 23.65 | 23.95 | 23.55 | 23.65 | 23.65 | - | 8,233 |
| Mar 10, 2026 | 24.50 | 24.90 | 23.65 | 23.65 | 23.65 | -1.46% | 9,733 |
| Mar 9, 2026 | 24.40 | 24.40 | 22.80 | 24.00 | 24.00 | -1.64% | 21,493 |
| Mar 6, 2026 | 24.70 | 25.20 | 24.20 | 24.40 | 24.40 | -0.61% | 25,184 |
| Mar 5, 2026 | 23.90 | 25.20 | 23.50 | 24.55 | 24.55 | 2.51% | 23,857 |
| Mar 4, 2026 | 23.55 | 24.90 | 23.45 | 23.95 | 23.95 | 1.27% | 9,783 |
| Mar 3, 2026 | 24.90 | 24.90 | 23.40 | 23.65 | 23.65 | -4.83% | 26,054 |
| Mar 2, 2026 | 25.00 | 25.00 | 22.55 | 24.85 | 24.85 | -2.93% | 51,337 |