Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 27.15
-0.55 (-1.99%)
Jul 24, 2026, 5:00 PM CET
Apator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 27.65 | 27.65 | 27.15 | 27.15 | 27.15 | -1.99% | 5,672 |
| Jul 23, 2026 | 27.70 | 27.90 | 27.05 | 27.70 | 27.70 | -1.07% | 9,114 |
| Jul 22, 2026 | 27.90 | 28.00 | 27.55 | 28.00 | 28.00 | 0.36% | 8,367 |
| Jul 21, 2026 | 27.60 | 27.90 | 26.70 | 27.90 | 27.90 | 0.36% | 15,570 |
| Jul 20, 2026 | 27.85 | 28.10 | 27.60 | 27.80 | 27.80 | -0.71% | 5,715 |
| Jul 17, 2026 | 28.10 | 28.10 | 27.55 | 28.00 | 28.00 | -0.36% | 5,718 |
| Jul 16, 2026 | 27.80 | 28.20 | 27.70 | 28.10 | 28.10 | 1.08% | 4,196 |
| Jul 15, 2026 | 27.65 | 28.30 | 27.65 | 27.80 | 27.80 | 0.36% | 8,656 |
| Jul 14, 2026 | 27.95 | 28.00 | 27.55 | 27.70 | 27.70 | -0.18% | 6,778 |
| Jul 13, 2026 | 28.00 | 28.45 | 27.60 | 27.75 | 27.75 | -1.25% | 20,898 |
| Jul 10, 2026 | 28.30 | 28.70 | 27.80 | 28.10 | 28.10 | -0.71% | 19,224 |
| Jul 9, 2026 | 26.90 | 28.70 | 26.80 | 28.30 | 28.30 | 5.20% | 22,558 |
| Jul 8, 2026 | 27.55 | 27.55 | 26.65 | 26.90 | 26.90 | -2.18% | 7,705 |
| Jul 7, 2026 | 27.30 | 27.50 | 26.80 | 27.50 | 27.50 | 1.48% | 16,866 |
| Jul 6, 2026 | 27.85 | 28.00 | 26.35 | 27.10 | 27.10 | 1.12% | 17,287 |
| Jul 3, 2026 | 28.00 | 28.00 | 27.35 | 28.00 | 26.80 | 0.72% | 11,846 |
| Jul 2, 2026 | 26.80 | 28.05 | 26.60 | 27.80 | 26.61 | 2.58% | 24,926 |
| Jul 1, 2026 | 26.50 | 27.10 | 26.35 | 27.10 | 25.94 | 2.26% | 15,329 |
| Jun 30, 2026 | 26.30 | 26.50 | 25.95 | 26.50 | 25.36 | 2.12% | 8,229 |
| Jun 29, 2026 | 25.85 | 26.25 | 25.80 | 25.95 | 24.84 | 0.39% | 6,102 |
| Jun 26, 2026 | 26.30 | 26.30 | 25.85 | 25.85 | 24.74 | -1.15% | 5,797 |
| Jun 25, 2026 | 25.75 | 26.30 | 25.75 | 26.15 | 25.03 | 1.55% | 5,244 |
| Jun 24, 2026 | 26.30 | 26.30 | 25.75 | 25.75 | 24.65 | -1.72% | 8,159 |
| Jun 23, 2026 | 26.40 | 26.40 | 25.50 | 26.20 | 25.08 | -0.57% | 7,211 |
| Jun 22, 2026 | 26.20 | 26.80 | 26.15 | 26.35 | 25.22 | 0.57% | 26,167 |
| Jun 19, 2026 | 25.65 | 26.20 | 25.00 | 26.20 | 25.08 | 1.75% | 16,096 |
| Jun 18, 2026 | 25.95 | 26.15 | 25.65 | 25.75 | 24.65 | -0.77% | 15,641 |
| Jun 17, 2026 | 25.80 | 26.15 | 25.70 | 25.95 | 24.84 | 0.58% | 9,185 |
| Jun 16, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 24.69 | 3.20% | 9,022 |
| Jun 15, 2026 | 25.20 | 25.55 | 25.00 | 25.00 | 23.93 | -0.20% | 15,821 |
| Jun 12, 2026 | 25.65 | 25.65 | 24.90 | 25.05 | 23.98 | -2.15% | 8,534 |
| Jun 11, 2026 | 25.85 | 25.85 | 25.05 | 25.60 | 24.50 | -0.97% | 9,496 |
| Jun 10, 2026 | 25.90 | 26.00 | 25.10 | 25.85 | 24.74 | -0.19% | 8,004 |
| Jun 9, 2026 | 24.85 | 26.15 | 24.80 | 25.90 | 24.79 | 3.60% | 11,534 |
| Jun 8, 2026 | 25.00 | 25.15 | 24.35 | 25.00 | 23.93 | -0.40% | 12,196 |
| Jun 5, 2026 | 25.70 | 25.70 | 25.10 | 25.10 | 24.02 | -2.33% | 10,411 |
| Jun 3, 2026 | 26.15 | 26.15 | 25.40 | 25.70 | 24.60 | -1.15% | 10,739 |
| Jun 2, 2026 | 25.60 | 26.20 | 25.50 | 26.00 | 24.89 | 1.96% | 9,611 |
| Jun 1, 2026 | 26.00 | 26.20 | 25.50 | 25.50 | 24.41 | -1.73% | 10,557 |
| May 29, 2026 | 26.15 | 26.15 | 25.90 | 25.95 | 24.84 | -0.76% | 7,820 |
| May 28, 2026 | 25.60 | 26.15 | 25.30 | 26.15 | 25.03 | 2.15% | 23,268 |
| May 27, 2026 | 25.50 | 25.90 | 25.30 | 25.60 | 24.50 | 0.59% | 7,644 |
| May 26, 2026 | 25.40 | 25.95 | 25.35 | 25.45 | 24.36 | -0.78% | 4,581 |
| May 25, 2026 | 25.35 | 25.80 | 25.15 | 25.65 | 24.55 | 1.18% | 8,739 |
| May 22, 2026 | 25.60 | 25.65 | 25.00 | 25.35 | 24.26 | -0.39% | 10,591 |
| May 21, 2026 | 25.20 | 26.00 | 25.00 | 25.45 | 24.36 | 1.19% | 35,348 |
| May 20, 2026 | 25.90 | 25.90 | 25.15 | 25.15 | 24.07 | -1.37% | 25,162 |
| May 19, 2026 | 25.10 | 26.15 | 24.85 | 25.50 | 24.41 | 5.15% | 51,385 |
| May 18, 2026 | 24.05 | 24.45 | 23.90 | 24.25 | 23.21 | 0.62% | 11,855 |
| May 15, 2026 | 24.00 | 24.15 | 23.95 | 24.10 | 23.07 | 0.42% | 3,930 |