A.P.N. Promise S.A. (WSE:PRO)
Poland · Delayed Price · Currency is PLN 8.75
+0.15 (1.74%)
At close: Aug 22, 2025
A.P.N. Promise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 1.74% | 450 |
| Aug 21, 2025 | 7.95 | 8.90 | 7.95 | 8.60 | 8.60 | 7.50% | 697 |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 101 |
| Aug 19, 2025 | 7.60 | 8.00 | 7.20 | 8.00 | 8.00 | 0.63% | 2,275 |
| Aug 18, 2025 | 8.05 | 8.20 | 7.35 | 7.95 | 7.95 | -4.22% | 2,195 |
| Aug 14, 2025 | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | -9.78% | 641 |
| Aug 13, 2025 | 9.40 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 127 |
| Aug 12, 2025 | 8.40 | 9.95 | 8.40 | 9.40 | 9.40 | 10.59% | 1,991 |
| Aug 11, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 8.28% | 7,002 |
| Aug 8, 2025 | 7.95 | 8.25 | 7.85 | 7.85 | 7.85 | -1.26% | 2,381 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 10 |
| Aug 6, 2025 | 7.75 | 7.95 | 7.70 | 7.95 | 7.95 | - | 889 |
| Aug 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 16 |
| Aug 4, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | 64 |
| Aug 1, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | 49 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 152 |
| Jul 30, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 54 |
| Jul 29, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | 30 |
| Jul 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 6 |
| Jul 25, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 2,978 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.40 | 7.45 | 7.45 | -0.67% | 531 |
| Jul 23, 2025 | 7.75 | 7.80 | 7.50 | 7.50 | 7.50 | -1.96% | 567 |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | 525 |
| Jul 21, 2025 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 8.22% | 1,757 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 2,116 |
| Jul 17, 2025 | 8.30 | 8.30 | 7.05 | 7.50 | 7.50 | -10.71% | 1,336 |
| Jul 16, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 7.76 | - | 2,164 |
| Jul 15, 2025 | 8.40 | 9.00 | 8.40 | 8.40 | 7.76 | - | 3,905 |
| Jul 14, 2025 | 8.50 | 8.50 | 7.70 | 8.40 | 7.76 | -0.59% | 3,551 |
| Jul 11, 2025 | 7.15 | 8.50 | 7.10 | 8.45 | 7.81 | 18.18% | 13,108 |
| Jul 10, 2025 | 6.95 | 7.15 | 6.90 | 7.15 | 6.61 | 2.88% | 9,927 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.42 | -0.71% | 701 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.47 | -0.71% | 82 |
| Jul 7, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 6.51 | 1.44% | 1,644 |
| Jul 4, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.42 | 0.72% | 1,200 |
| Jul 3, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.37 | -0.72% | 182 |
| Jul 2, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.42 | - | 27 |
| Jul 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.42 | -0.71% | 187 |
| Jun 30, 2025 | 7.25 | 7.25 | 6.50 | 7.00 | 6.47 | -3.45% | 2,190 |
| Jun 27, 2025 | 6.95 | 7.50 | 6.95 | 7.25 | 6.70 | 3.57% | 6,572 |
| Jun 26, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 6.47 | 1.45% | 299 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.37 | - | 197 |
| Jun 24, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.37 | -2.82% | 46 |
| Jun 23, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 6.56 | - | 72 |
| Jun 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.56 | -1.39% | 4 |
| Jun 18, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.65 | - | 24 |
| Jun 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.65 | - | 2 |
| Jun 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.65 | - | 5 |
| Jun 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.65 | 2.13% | 28 |
| Jun 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.51 | - | 14 |