A.P.N. Promise S.A. (WSE:PRO)
Poland · Delayed Price · Currency is PLN 8.50
+0.20 (2.41%)
At close: May 26, 2026
A.P.N. Promise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.35 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 4,313 |
| May 25, 2026 | 8.50 | 8.55 | 8.30 | 8.30 | 8.30 | -3.49% | 972 |
| May 22, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 128 |
| May 21, 2026 | 8.40 | 8.80 | 8.40 | 8.40 | 8.40 | 1.82% | 3,903 |
| May 20, 2026 | 8.85 | 9.15 | 8.15 | 8.25 | 8.25 | -5.17% | 3,570 |
| May 19, 2026 | 9.80 | 9.80 | 8.70 | 8.70 | 8.70 | -9.84% | 2,472 |
| May 18, 2026 | 10.10 | 10.20 | 9.35 | 9.65 | 9.65 | -2.53% | 19,733 |
| May 15, 2026 | 10.90 | 10.90 | 9.50 | 9.90 | 9.90 | -6.60% | 12,161 |
| May 14, 2026 | 10.20 | 11.60 | 9.85 | 10.60 | 10.60 | 3.92% | 25,317 |
| May 13, 2026 | 9.20 | 10.50 | 9.20 | 10.20 | 10.20 | 13.33% | 26,126 |
| May 12, 2026 | 9.05 | 10.80 | 9.00 | 9.00 | 9.00 | -5.26% | 38,580 |
| May 11, 2026 | 9.30 | 9.50 | 8.90 | 9.50 | 9.50 | 6.15% | 10,264 |
| May 8, 2026 | 8.80 | 9.45 | 8.60 | 8.95 | 8.95 | -0.56% | 4,297 |
| May 7, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 3,542 |
| May 6, 2026 | 8.75 | 9.00 | 8.60 | 9.00 | 9.00 | 0.56% | 6,210 |
| May 5, 2026 | 8.35 | 9.00 | 8.35 | 8.95 | 8.95 | -0.56% | 6,262 |
| May 4, 2026 | 8.65 | 9.00 | 8.15 | 9.00 | 9.00 | 3.45% | 3,891 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 1,210 |
| Apr 29, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -2.30% | 51 |
| Apr 28, 2026 | 8.80 | 9.00 | 8.50 | 8.70 | 8.70 | -3.33% | 6,981 |
| Apr 27, 2026 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | -2.17% | 4,754 |
| Apr 24, 2026 | 8.45 | 9.20 | 8.35 | 9.20 | 9.20 | 5.75% | 2,960 |
| Apr 23, 2026 | 8.70 | 9.00 | 8.45 | 8.70 | 8.70 | -2.25% | 4,871 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.75 | 8.90 | 8.90 | -1.11% | 4,187 |
| Apr 21, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | - | 322 |
| Apr 20, 2026 | 8.70 | 9.00 | 8.60 | 9.00 | 9.00 | 3.45% | 3,342 |
| Apr 17, 2026 | 8.55 | 8.70 | 8.40 | 8.70 | 8.70 | 2.35% | 6,604 |
| Apr 16, 2026 | 8.50 | 8.65 | 8.30 | 8.50 | 8.50 | 0.59% | 2,472 |
| Apr 15, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | 7.64% | 1,352 |
| Apr 14, 2026 | 8.05 | 8.10 | 7.85 | 7.85 | 7.85 | -3.09% | 2,486 |
| Apr 13, 2026 | 8.10 | 8.15 | 7.85 | 8.10 | 8.10 | - | 770 |
| Apr 10, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2.53% | 1,555 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | 1.28% | 110 |
| Apr 8, 2026 | 7.95 | 8.10 | 7.75 | 7.80 | 7.80 | -3.11% | 6,941 |
| Apr 7, 2026 | 8.00 | 8.05 | 7.80 | 8.05 | 8.05 | 3.21% | 2,190 |
| Apr 2, 2026 | 8.10 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 5,839 |
| Apr 1, 2026 | 7.90 | 8.15 | 7.50 | 7.90 | 7.90 | -3.66% | 7,381 |
| Mar 31, 2026 | 7.65 | 8.20 | 7.65 | 8.20 | 8.20 | 5.13% | 4,443 |
| Mar 30, 2026 | 7.50 | 7.95 | 7.50 | 7.80 | 7.80 | 4.00% | 4,312 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.10 | 7.50 | 7.50 | -3.23% | 4,318 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 117 |
| Mar 25, 2026 | 7.95 | 8.20 | 7.50 | 8.00 | 8.00 | 0.63% | 9,803 |
| Mar 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 125 |
| Mar 23, 2026 | 8.15 | 8.15 | 7.80 | 8.00 | 8.00 | -3.03% | 1,624 |
| Mar 20, 2026 | 8.20 | 8.40 | 8.00 | 8.25 | 8.25 | -1.79% | 8,010 |
| Mar 19, 2026 | 8.40 | 9.00 | 8.05 | 8.40 | 8.40 | -2.89% | 21,220 |
| Mar 18, 2026 | 8.35 | 8.70 | 8.25 | 8.65 | 8.65 | 4.22% | 16,248 |
| Mar 17, 2026 | 8.30 | 8.30 | 7.60 | 8.30 | 8.30 | -0.60% | 10,690 |
| Mar 16, 2026 | 8.00 | 8.80 | 8.00 | 8.35 | 8.35 | 6.37% | 13,328 |
| Mar 13, 2026 | 7.70 | 8.65 | 7.30 | 7.85 | 7.85 | -2.48% | 12,286 |