APA Corporation (BIT:1APA)
Italy
· Delayed Price · Currency is EUR 23.43
+0.23 (0.97%)
At close: Dec 5, 2025
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.79 | 23.10 | 21.79 | 23.43 | 23.43 | 0.97% | 60 |
| Dec 4, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.45% | - |
| Dec 3, 2025 | 22.15 | 22.45 | 22.15 | 22.65 | 22.65 | 4.62% | 175 |
| Dec 2, 2025 | 21.87 | 21.96 | 21.50 | 21.65 | 21.65 | -1.28% | 517 |
| Dec 1, 2025 | 21.65 | 21.65 | 21.65 | 21.93 | 21.93 | 3.84% | 120 |
| Nov 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 13.32% | - |
| Nov 27, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -12.78% | - |
| Nov 26, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 3.34% | - |
| Nov 25, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.91% | - |
| Nov 24, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.14% | - |
| Nov 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -3.54% | - |
| Nov 20, 2025 | 19.84 | 21.57 | 19.84 | 21.61 | 21.61 | 4.52% | 154 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.76% | - |
| Nov 18, 2025 | 19.98 | 20.84 | 19.98 | 21.04 | 21.04 | -1.27% | 673 |
| Nov 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.05% | - |
| Nov 14, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.14% | - |
| Nov 13, 2025 | 21.70 | 21.70 | 21.70 | 21.57 | 21.57 | 2.64% | 70 |
| Nov 12, 2025 | 21.21 | 21.21 | 21.21 | 21.01 | 21.01 | -1.87% | 500 |
| Nov 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 3.36% | - |
| Nov 10, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.42% | - |
| Nov 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.32% | - |
| Nov 6, 2025 | 19.76 | 20.02 | 19.76 | 20.29 | 20.29 | 4.43% | 908 |
| Nov 5, 2025 | 19.20 | 19.20 | 19.20 | 19.43 | 19.43 | 1.17% | 523 |
| Nov 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.27% | - |
| Nov 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.87% | - |
| Oct 31, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.17% | - |
| Oct 30, 2025 | 19.55 | 19.55 | 19.55 | 19.66 | 19.66 | -0.76% | 100 |
| Oct 29, 2025 | 19.68 | 19.68 | 19.68 | 19.81 | 19.81 | 1.43% | 100 |
| Oct 28, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -4.34% | - |
| Oct 27, 2025 | 20.82 | 20.82 | 20.59 | 20.42 | 20.42 | -2.65% | 299 |
| Oct 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.74% | - |
| Oct 23, 2025 | 20.69 | 20.69 | 20.69 | 20.82 | 20.82 | 8.42% | 150 |
| Oct 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.16% | - |
| Oct 21, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.55% | - |
| Oct 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.97% | - |
| Oct 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.98% | - |
| Oct 16, 2025 | 19.95 | 19.95 | 19.95 | 19.84 | 19.84 | 0.17% | 250 |
| Oct 15, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.31% | - |
| Oct 14, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.99% | - |
| Oct 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.55% | - |
| Oct 10, 2025 | 20.21 | 20.21 | 20.21 | 19.38 | 19.38 | -7.46% | 20 |
| Oct 9, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.38% | - |
| Oct 8, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.02% | - |
| Oct 7, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.12% | - |
| Oct 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.83% | - |
| Oct 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.34% | - |
| Oct 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.14% | - |
| Oct 1, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 4.17% | - |
| Sep 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.36% | - |
| Sep 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -5.30% | - |
| Sep 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 4.43% | - |
| Sep 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.14% | - |
| Sep 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.83% | - |
| Sep 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 3.60% | - |
| Sep 22, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.13% | - |
| Sep 19, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.26% | - |
| Sep 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.70% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.86% | - |
| Sep 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 4.03% | - |
| Sep 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.59% | - |
| Sep 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.66% | - |
| Sep 11, 2025 | 20.34 | 20.34 | 19.37 | 19.63 | 19.63 | 3.58% | 23 |
| Sep 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.98% | - |
| Sep 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.12% | - |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.31 | 19.31 | -0.07% | 50 |
| Sep 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -3.42% | - |
| Sep 4, 2025 | 19.52 | 19.52 | 19.52 | 20.01 | 20.01 | 2.58% | 30 |
| Sep 3, 2025 | 19.90 | 19.90 | 19.90 | 19.50 | 19.50 | -3.07% | 25 |
| Sep 2, 2025 | 20.32 | 20.32 | 20.32 | 20.12 | 20.12 | 1.53% | 60 |
| Sep 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Aug 29, 2025 | 20.64 | 20.64 | 20.64 | 19.82 | 19.82 | 1.93% | 6 |
| Aug 28, 2025 | 19.24 | 19.24 | 19.24 | 19.44 | 19.44 | 0.89% | 298 |
| Aug 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.45% | - |
| Aug 26, 2025 | 20.18 | 20.18 | 19.35 | 18.81 | 18.81 | -0.53% | 268 |
| Aug 25, 2025 | 18.46 | 18.46 | 18.46 | 18.91 | 18.91 | 2.47% | 550 |
| Aug 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5.24% | - |
| Aug 21, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.16% | - |
| Aug 20, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.20% | - |
| Aug 19, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.41% | - |
| Aug 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.39% | - |
| Aug 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.93% | - |
| Aug 13, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.22% | - |
| Aug 12, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.06% | - |
| Aug 11, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.85% | - |
| Aug 8, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.21% | - |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.56 | 16.56 | 2.93% | 681 |
| Aug 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.80% | - |
| Aug 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.27% | - |
| Aug 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.31% | - |
| Aug 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -4.30% | - |
| Jul 31, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.25% | - |
| Jul 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.70% | - |
| Jul 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.56% | - |
| Jul 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 3.70% | - |
| Jul 25, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.09% | - |
| Jul 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.03% | - |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.46% | - |
| Jul 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.97% | - |
| Jul 21, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| Jul 18, 2025 | 16.01 | 16.01 | 16.01 | 16.23 | 16.01 | 0.80% | - |