Apator S.A. (WSE:APT)
Poland · Delayed Price · Currency is PLN 25.80
-0.30 (-1.15%)
Oct 26, 2026, 4:20 PM CET
Apator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 26.20 | 26.25 | 25.50 | 25.80 | 25.80 | -1.15% | 10,109 |
| Oct 23, 2026 | 26.25 | 26.25 | 25.90 | 26.10 | 26.10 | 0.19% | 4,606 |
| Oct 22, 2026 | 26.20 | 26.30 | 25.75 | 26.05 | 26.05 | -0.57% | 7,294 |
| Oct 21, 2026 | 26.40 | 26.40 | 25.75 | 26.20 | 26.20 | 0.77% | 8,184 |
| Oct 20, 2026 | 26.10 | 26.45 | 25.30 | 26.00 | 26.00 | -0.38% | 28,005 |
| Oct 19, 2026 | 26.05 | 26.25 | 25.55 | 26.10 | 26.10 | 1.36% | 15,107 |
| Oct 16, 2026 | 25.75 | 26.10 | 25.20 | 25.75 | 25.75 | - | 9,968 |
| Oct 15, 2026 | 25.75 | 25.85 | 25.10 | 25.75 | 25.75 | 1.18% | 23,245 |
| Oct 14, 2026 | 25.00 | 26.15 | 24.65 | 25.45 | 25.45 | 2.62% | 37,401 |
| Oct 13, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -1.59% | 14,710 |
| Oct 12, 2026 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -1.56% | 13,500 |
| Oct 9, 2026 | 25.65 | 25.90 | 25.30 | 25.60 | 25.60 | - | 10,834 |
| Oct 8, 2026 | 26.10 | 26.10 | 25.45 | 25.60 | 25.60 | -1.16% | 8,006 |
| Oct 7, 2026 | 25.90 | 26.40 | 25.80 | 25.90 | 25.90 | 0.39% | 6,541 |
| Oct 6, 2026 | 25.90 | 25.95 | 25.75 | 25.80 | 25.80 | 0.58% | 5,484 |
| Oct 5, 2026 | 25.30 | 27.25 | 25.10 | 25.65 | 25.65 | 1.18% | 14,650 |
| Oct 2, 2026 | 25.50 | 25.50 | 25.15 | 25.35 | 25.35 | -0.59% | 3,641 |
| Oct 1, 2026 | 25.75 | 26.00 | 24.75 | 25.50 | 25.50 | 0.99% | 16,188 |
| Sep 30, 2026 | 25.00 | 25.65 | 25.00 | 25.25 | 25.25 | 1.81% | 3,909 |
| Sep 29, 2026 | 24.95 | 25.00 | 24.80 | 24.80 | 24.80 | -0.20% | 3,643 |
| Sep 28, 2026 | 24.60 | 25.05 | 24.60 | 24.85 | 24.85 | 0.20% | 4,715 |
| Sep 25, 2026 | 24.65 | 24.85 | 24.40 | 24.80 | 24.80 | 0.40% | 15,203 |
| Sep 24, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | -1.00% | 9,196 |
| Sep 23, 2026 | 25.30 | 25.45 | 24.80 | 24.95 | 24.95 | -1.38% | 9,008 |
| Sep 22, 2026 | 25.15 | 25.60 | 25.05 | 25.30 | 25.30 | 1.20% | 5,139 |
| Sep 21, 2026 | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | -2.72% | 10,547 |
| Sep 18, 2026 | 25.55 | 25.70 | 24.85 | 25.70 | 25.70 | 0.78% | 16,235 |
| Sep 17, 2026 | 24.70 | 25.50 | 24.60 | 25.50 | 25.50 | 4.08% | 15,119 |
| Sep 16, 2026 | 24.50 | 24.85 | 24.50 | 24.50 | 24.50 | - | 9,065 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.25 | 24.50 | 24.50 | -2.58% | 16,074 |
| Sep 14, 2026 | 26.10 | 26.15 | 24.60 | 25.15 | 25.15 | -4.01% | 41,421 |
| Sep 11, 2026 | 27.00 | 27.00 | 26.00 | 26.20 | 26.20 | -2.96% | 20,513 |
| Sep 10, 2026 | 27.20 | 27.25 | 26.55 | 27.00 | 27.00 | -0.74% | 6,788 |
| Sep 9, 2026 | 27.30 | 27.40 | 26.85 | 27.20 | 27.20 | -0.55% | 7,237 |
| Sep 8, 2026 | 27.55 | 27.60 | 27.00 | 27.35 | 27.35 | -0.36% | 7,655 |
| Sep 7, 2026 | 27.15 | 27.55 | 27.00 | 27.45 | 27.45 | 1.10% | 7,466 |
| Sep 4, 2026 | 26.75 | 27.35 | 26.75 | 27.15 | 27.15 | 2.07% | 10,568 |
| Sep 3, 2026 | 26.80 | 26.90 | 26.05 | 26.60 | 26.60 | -1.30% | 18,945 |
| Sep 2, 2026 | 27.35 | 27.80 | 26.65 | 26.95 | 26.95 | -2.53% | 11,270 |
| Sep 1, 2026 | 28.40 | 28.40 | 27.25 | 27.65 | 27.65 | -1.43% | 7,827 |
| Aug 31, 2026 | 27.90 | 28.30 | 27.65 | 28.05 | 28.05 | 2.00% | 19,380 |
| Aug 28, 2026 | 27.70 | 27.90 | 27.50 | 27.50 | 27.50 | -1.08% | 7,648 |
| Aug 27, 2026 | 28.00 | 28.15 | 27.50 | 27.80 | 27.80 | -0.18% | 8,721 |
| Aug 26, 2026 | 28.30 | 28.55 | 27.75 | 27.85 | 27.85 | -1.24% | 5,336 |
| Aug 25, 2026 | 27.85 | 28.30 | 27.65 | 28.20 | 28.20 | 0.89% | 4,070 |
| Aug 24, 2026 | 28.00 | 28.00 | 27.45 | 27.95 | 27.95 | -0.18% | 5,262 |
| Aug 21, 2026 | 27.30 | 28.40 | 27.15 | 28.00 | 28.00 | 3.51% | 8,972 |
| Aug 20, 2026 | 27.45 | 27.45 | 27.05 | 27.05 | 27.05 | -0.73% | 3,243 |
| Aug 19, 2026 | 27.50 | 27.80 | 27.00 | 27.25 | 27.25 | -2.33% | 8,380 |
| Aug 18, 2026 | 28.00 | 28.00 | 27.55 | 27.90 | 27.90 | -0.36% | 6,546 |