A.P.N. Promise S.A. (WSE:PRO)
Poland · Delayed Price · Currency is PLN 8.00
+0.05 (0.63%)
At close: Sep 4, 2026
A.P.N. Promise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.30 | 8.35 | 7.90 | 8.00 | 8.00 | 0.63% | 11,344 |
| Sep 3, 2026 | 7.70 | 8.45 | 7.40 | 7.95 | 7.95 | 6.00% | 8,995 |
| Sep 2, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 3,637 |
| Sep 1, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 2,080 |
| Aug 31, 2026 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | -4.22% | 2,276 |
| Aug 28, 2026 | 8.40 | 8.50 | 8.00 | 8.30 | 8.30 | -2.35% | 2,990 |
| Aug 27, 2026 | 8.25 | 8.60 | 8.25 | 8.50 | 8.50 | -1.16% | 211 |
| Aug 26, 2026 | 8.35 | 8.60 | 8.25 | 8.60 | 8.60 | 5.52% | 901 |
| Aug 25, 2026 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 37 |
| Aug 24, 2026 | 8.40 | 8.40 | 8.05 | 8.25 | 8.25 | 3.13% | 1,419 |
| Aug 21, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 1,983 |
| Aug 20, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | 311 |
| Aug 19, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.82% | 189 |
| Aug 18, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -2.94% | 5,446 |
| Aug 17, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | 2,447 |
| Aug 14, 2026 | 9.30 | 9.30 | 8.20 | 8.55 | 8.55 | -6.56% | 13,497 |
| Aug 13, 2026 | 8.95 | 9.15 | 8.50 | 9.15 | 9.15 | 1.67% | 2,873 |
| Aug 12, 2026 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | -3.23% | 2,741 |
| Aug 11, 2026 | 9.60 | 9.75 | 9.30 | 9.30 | 9.30 | -5.10% | 3,854 |
| Aug 10, 2026 | 9.85 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 445 |
| Aug 7, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 2,204 |
| Aug 6, 2026 | 9.75 | 9.90 | 9.30 | 9.70 | 9.70 | -2.02% | 1,376 |
| Aug 5, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | - | 1,001 |
| Aug 4, 2026 | 9.90 | 10.20 | 9.45 | 9.90 | 9.90 | 1.02% | 15,957 |
| Aug 3, 2026 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 4.26% | 4,711 |
| Jul 31, 2026 | 9.45 | 9.45 | 9.05 | 9.40 | 9.40 | -0.53% | 300 |
| Jul 30, 2026 | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | 4.42% | 4,410 |
| Jul 29, 2026 | 8.85 | 9.25 | 8.85 | 9.05 | 9.05 | 1.69% | 865 |
| Jul 28, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -2.73% | 4,668 |
| Jul 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | 740 |
| Jul 24, 2026 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 760 |
| Jul 23, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.30% | 411 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Jul 21, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.69% | 118 |
| Jul 20, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | 2,032 |
| Jul 17, 2026 | 8.90 | 9.15 | 8.30 | 8.85 | 8.85 | 4.12% | 12,290 |
| Jul 16, 2026 | 9.10 | 9.25 | 8.50 | 8.50 | 8.50 | -6.59% | 9,335 |
| Jul 15, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | 1,570 |
| Jul 14, 2026 | 9.30 | 9.30 | 8.80 | 8.95 | 8.95 | -2.72% | 6,396 |
| Jul 13, 2026 | 8.80 | 9.20 | 8.70 | 9.20 | 9.20 | 4.55% | 4,617 |
| Jul 10, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 21 |
| Jul 9, 2026 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 4.71% | 1,258 |
| Jul 8, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | 1.80% | 102 |
| Jul 7, 2026 | 8.40 | 8.50 | 8.35 | 8.35 | 8.35 | -1.76% | 1,044 |
| Jul 6, 2026 | 8.05 | 8.50 | 7.95 | 8.50 | 8.50 | 6.25% | 6,420 |
| Jul 3, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | - | 2,766 |
| Jul 2, 2026 | 8.45 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | 2,525 |
| Jul 1, 2026 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | -5.68% | 387 |
| Jun 30, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,130 |
| Jun 29, 2026 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 3,686 |