APA Corporation (BIT:1APA)
Italy
· Delayed Price · Currency is EUR 32.55
+0.41 (1.28%)
At close: Apr 27, 2026
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.28% | - |
| Apr 24, 2026 | 32.26 | 32.26 | 32.26 | 32.14 | 32.14 | -1.31% | 100 |
| Apr 23, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.98% | - |
| Apr 22, 2026 | 32.31 | 32.31 | 32.31 | 32.25 | 32.25 | 5.36% | 8 |
| Apr 21, 2026 | 27.53 | 29.66 | 27.53 | 30.61 | 30.61 | 0.11% | 202 |
| Apr 20, 2026 | 30.83 | 30.83 | 30.83 | 30.58 | 30.36 | 4.42% | 89 |
| Apr 17, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.08 | -7.88% | - |
| Apr 16, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.56 | 2.04% | - |
| Apr 15, 2026 | 30.72 | 31.19 | 30.72 | 31.15 | 30.93 | -1.66% | 184 |
| Apr 14, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.46 | -6.02% | - |
| Apr 13, 2026 | 34.19 | 35.36 | 33.69 | 33.71 | 33.47 | 2.31% | 560 |
| Apr 10, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.72 | -4.19% | - |
| Apr 9, 2026 | 33.56 | 33.59 | 33.56 | 34.39 | 34.15 | 4.58% | 219 |
| Apr 8, 2026 | 33.28 | 33.28 | 32.69 | 32.88 | 32.65 | -12.44% | 118 |
| Apr 7, 2026 | 39.13 | 39.13 | 37.77 | 37.55 | 37.29 | 3.70% | 20 |
| Apr 2, 2026 | 35.96 | 35.96 | 35.96 | 36.21 | 35.96 | 2.14% | 36 |
| Apr 1, 2026 | 34.88 | 36.09 | 34.88 | 35.45 | 35.20 | -5.99% | 1,141 |
| Mar 31, 2026 | 38.03 | 38.09 | 38.03 | 37.71 | 37.45 | -2.62% | 112 |
| Mar 30, 2026 | 41.98 | 41.98 | 38.53 | 38.73 | 38.46 | 1.47% | 1,096 |
| Mar 27, 2026 | 37.55 | 38.08 | 37.55 | 38.17 | 37.90 | 2.06% | 175 |
| Mar 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.14 | 5.00% | - |
| Mar 25, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.37 | 0.30% | - |
| Mar 24, 2026 | 35.30 | 35.61 | 33.88 | 35.51 | 35.26 | 3.59% | 1,604 |
| Mar 23, 2026 | 34.56 | 34.56 | 32.66 | 34.28 | 34.04 | 0.66% | 734 |
| Mar 20, 2026 | 33.16 | 33.16 | 33.16 | 34.06 | 33.82 | 2.14% | 73 |
| Mar 19, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | 33.11 | 6.04% | - |
| Mar 18, 2026 | 31.23 | 31.42 | 31.23 | 31.44 | 31.22 | 1.50% | 212 |
| Mar 17, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.76 | 2.28% | - |
| Mar 16, 2026 | 30.39 | 30.39 | 30.13 | 30.29 | 30.07 | 1.95% | 60 |
| Mar 13, 2026 | 29.78 | 29.78 | 29.78 | 29.71 | 29.50 | 0.95% | 110 |
| Mar 12, 2026 | 28.38 | 29.11 | 28.38 | 29.43 | 29.22 | 4.31% | 53 |
| Mar 11, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.01 | 1.77% | - |
| Mar 10, 2026 | 27.59 | 27.93 | 27.59 | 27.72 | 27.53 | -5.71% | 543 |
| Mar 9, 2026 | 29.19 | 29.20 | 28.35 | 29.40 | 29.20 | 3.72% | 604 |
| Mar 6, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.15 | 2.07% | - |
| Mar 5, 2026 | 27.86 | 27.86 | 27.81 | 27.77 | 27.58 | 6.95% | 39 |
| Mar 4, 2026 | 27.11 | 27.11 | 26.26 | 25.97 | 25.78 | -7.78% | 475 |
| Mar 3, 2026 | 28.27 | 28.27 | 28.00 | 28.16 | 27.96 | 4.90% | 1,179 |
| Mar 2, 2026 | 27.61 | 28.99 | 26.76 | 26.84 | 26.65 | 6.55% | 607 |
| Feb 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.02 | -0.06% | - |
| Feb 26, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.03 | 6.28% | - |
| Feb 25, 2026 | 24.34 | 24.34 | 24.10 | 23.72 | 23.55 | -1.54% | 115 |
| Feb 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.92 | -1.01% | - |
| Feb 23, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.16 | -1.02% | - |
| Feb 20, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.41 | -0.99% | - |
| Feb 19, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.65 | 3.37% | - |
| Feb 18, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.85 | 4.16% | - |
| Feb 17, 2026 | 23.80 | 23.90 | 23.80 | 23.06 | 22.90 | -1.62% | 65 |
| Feb 16, 2026 | 24.76 | 24.76 | 24.76 | 23.44 | 23.27 | -0.72% | 65 |
| Feb 13, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.44 | 5.14% | - |
| Feb 12, 2026 | 23.82 | 23.82 | 23.77 | 22.45 | 22.29 | -5.75% | 383 |
| Feb 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.65 | 2.39% | - |
| Feb 10, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.10 | -2.33% | - |
| Feb 9, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.65 | 2.89% | - |
| Feb 6, 2026 | 22.50 | 22.50 | 22.50 | 23.15 | 22.99 | 4.77% | 15 |
| Feb 5, 2026 | 23.11 | 23.11 | 23.11 | 22.10 | 21.94 | -4.14% | 43 |
| Feb 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.89 | 4.39% | - |
| Feb 3, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.93 | 0.82% | - |
| Feb 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.75 | -1.62% | 2 |
| Jan 30, 2026 | 21.84 | 21.84 | 21.84 | 22.26 | 22.11 | -1.59% | 2 |
| Jan 29, 2026 | 22.47 | 22.75 | 22.47 | 22.62 | 22.46 | 4.48% | 160 |
| Jan 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.50 | 1.31% | - |
| Jan 27, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.22 | 0.47% | - |
| Jan 26, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.12 | -3.05% | - |
| Jan 23, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.79 | 3.39% | - |
| Jan 22, 2026 | 21.57 | 21.57 | 21.57 | 21.22 | 21.07 | -4.65% | 15 |
| Jan 21, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.10 | 1.09% | - |
| Jan 20, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.65 | 11.00% | - |
| Jan 19, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.51 | -11.51% | - |
| Jan 16, 2026 | 22.77 | 22.77 | 22.34 | 22.42 | 22.04 | -0.22% | 160 |
| Jan 15, 2026 | 22.75 | 22.75 | 22.75 | 22.47 | 22.09 | -3.15% | 13 |
| Jan 14, 2026 | 22.50 | 22.50 | 22.12 | 23.20 | 22.81 | 4.60% | 705 |
| Jan 13, 2026 | 21.87 | 21.87 | 21.87 | 22.18 | 21.81 | 3.36% | 68 |
| Jan 12, 2026 | 21.57 | 21.57 | 21.57 | 21.46 | 21.10 | -1.11% | 68 |
| Jan 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.34 | 3.28% | - |
| Jan 8, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.66 | 3.70% | - |
| Jan 7, 2026 | 20.59 | 20.60 | 20.59 | 20.26 | 19.92 | -3.57% | 392 |
| Jan 6, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.66 | 1.94% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 20.61 | 20.26 | -1.72% | 100 |
| Jan 2, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.62 | -0.24% | - |
| Dec 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | 1.62% | - |
| Dec 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.34 | 0.44% | - |
| Dec 23, 2025 | 21.01 | 21.01 | 21.01 | 20.59 | 20.25 | -1.77% | 70 |
| Dec 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.61 | -1.32% | - |
| Dec 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.89 | 2.88% | - |
| Dec 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.30 | -0.72% | - |
| Dec 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | 1.54% | - |
| Dec 16, 2025 | 21.20 | 21.20 | 20.49 | 20.48 | 20.14 | -4.25% | 100 |
| Dec 15, 2025 | 21.38 | 21.38 | 21.38 | 21.39 | 21.04 | -2.60% | 100 |
| Dec 12, 2025 | 22.23 | 22.23 | 22.23 | 21.96 | 21.60 | -0.99% | 100 |
| Dec 11, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.81 | -1.55% | - |
| Dec 10, 2025 | 22.37 | 22.37 | 22.37 | 22.53 | 22.16 | -0.44% | 240 |
| Dec 9, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.26 | -1.39% | - |
| Dec 8, 2025 | 23.39 | 23.39 | 22.93 | 22.95 | 22.57 | -2.05% | 40 |
| Dec 5, 2025 | 21.79 | 23.10 | 21.79 | 23.43 | 23.04 | 0.97% | 60 |
| Dec 4, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 22.82 | 2.45% | - |
| Dec 3, 2025 | 22.15 | 22.45 | 22.15 | 22.65 | 22.28 | 4.62% | 175 |
| Dec 2, 2025 | 21.87 | 21.96 | 21.50 | 21.65 | 21.29 | -1.28% | 517 |
| Dec 1, 2025 | 21.65 | 21.65 | 21.65 | 21.93 | 21.57 | 3.84% | 120 |
| Nov 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.77 | 13.32% | - |