Skip to main content
APS Bank plc (MSE:APS)
Malta flag Malta · Delayed Price · Currency is EUR
0.510
0.00 (0.00%)
At close: Mar 5, 2026

APS Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.500.510.500.510.51-4,185
Mar 4, 20260.510.510.490.510.51-10,750
Mar 3, 20260.500.510.500.510.512.00%25,342
Mar 2, 20260.470.510.470.500.50-1.96%73,758
Feb 27, 20260.510.510.510.510.51-130,000
Feb 25, 20260.500.510.500.510.512.00%31,150
Feb 24, 20260.470.500.470.500.50-5,700
Feb 23, 20260.500.500.470.500.500.81%61,570
Feb 19, 20260.500.500.500.500.50-0.80%15,600
Feb 16, 20260.480.500.470.500.50-5,550
Feb 13, 20260.500.500.500.500.50-100
Feb 11, 20260.490.500.490.500.502.04%14,000
Feb 6, 20260.480.490.480.490.490.82%8,520
Feb 5, 20260.470.490.470.490.49-10,025
Feb 4, 20260.480.490.480.490.493.40%23,093
Feb 2, 20260.470.470.470.470.47-2.08%104
Jan 29, 20260.470.480.470.480.482.56%8,163
Jan 28, 20260.470.470.470.470.47-2.50%13,428
Jan 27, 20260.480.480.470.480.483.00%7,558
Jan 23, 20260.470.480.470.470.47-3.72%12,990
Jan 22, 20260.480.480.480.480.48-200
Jan 20, 20260.480.480.480.480.483.86%1,000
Jan 19, 20260.490.490.470.470.47-0.85%33,580
Jan 15, 20260.470.470.470.470.47-4.08%5,850
Jan 14, 20260.490.490.490.490.49-1,005
Jan 13, 20260.490.490.490.490.49-75,000
Jan 12, 20260.490.490.490.490.49-0.81%5,500
Jan 8, 20260.480.490.480.490.49-9,720
Jan 7, 20260.490.490.490.490.497.39%2,950
Jan 6, 20260.470.470.460.460.46-6.12%21,000
Jan 5, 20260.490.490.490.490.49-32,005
Dec 30, 20250.480.490.480.490.492.51%35,345
Dec 29, 20250.480.480.480.480.48-1,850
Dec 23, 20250.480.480.460.480.48-0.42%27,596
Dec 22, 20250.480.480.480.480.48-10,250
Dec 19, 20250.480.480.480.480.48-2,810
Dec 18, 20250.470.480.470.480.482.13%13,948
Dec 17, 20250.480.480.470.470.47-2.08%14,329
Dec 16, 20250.480.480.480.480.48-3,200
Dec 15, 20250.490.490.480.480.48-2.04%2,450
Dec 12, 20250.490.490.490.490.49-2.00%5,715
Dec 11, 20250.490.500.490.500.501.21%52,651
Dec 10, 20250.490.490.490.490.49-9,200
Dec 9, 20250.490.500.490.490.490.41%41,744
Dec 5, 20250.490.490.490.490.49-0.40%2,000
Dec 4, 20250.490.500.490.490.492.92%35,760
Dec 3, 20250.480.480.480.480.48-4.00%12,306
Dec 2, 20250.470.500.470.500.50-39,456
Dec 1, 20250.500.500.500.500.50-3,194
Nov 28, 20250.510.510.500.500.50-4.76%2,441
Nov 27, 20250.530.530.530.530.53-2,000
Nov 26, 20250.530.530.530.530.53-9,655
Nov 25, 20250.530.530.530.530.53-599
Nov 24, 20250.530.530.530.530.53-3,400
Nov 21, 20250.530.530.530.530.530.96%11,551
Nov 19, 20250.500.520.500.520.52-8,884
Nov 18, 20250.520.520.520.520.524.00%1,626
Nov 14, 20250.500.500.500.500.50-1,168
Nov 13, 20250.500.500.500.500.50-3.85%203
Nov 11, 20250.520.520.520.520.5213.04%165
Nov 6, 20250.500.510.460.460.46-7.26%21,863
Nov 5, 20250.490.500.490.500.501.64%62,258
Nov 4, 20250.490.490.460.490.496.09%17,027
Nov 3, 20250.490.490.460.460.46-0.43%23,757
Oct 30, 20250.490.490.460.460.46-5.71%18,223
Oct 28, 20250.460.490.460.490.496.52%41,986
Oct 27, 20250.500.500.460.460.46-6.12%12,849
Oct 24, 20250.490.490.460.490.49-19,787
Oct 23, 20250.490.490.490.490.49-1.61%2,905
Oct 17, 20250.500.500.500.500.5013.18%300
Oct 16, 20250.500.500.440.440.44-8.33%11,819
Oct 15, 20250.480.480.480.480.482.13%5,170
Oct 13, 20250.500.500.470.470.47-4.08%1,243
Oct 10, 20250.490.490.480.490.49-16,942
Oct 9, 20250.500.500.490.490.49-3.92%16,633
Oct 8, 20250.510.510.510.510.512.00%1,359
Oct 7, 20250.500.500.500.500.50-8,384
Oct 6, 20250.520.520.500.500.50-2.91%22,909
Oct 3, 20250.520.520.520.520.52-0.96%10,018
Oct 2, 20250.530.530.520.520.50-1.89%6,006
Oct 1, 20250.530.530.530.530.513.92%9,790
Sep 29, 20250.540.540.510.510.49-7,368
Sep 26, 20250.540.540.510.510.49-5.56%2,994
Sep 24, 20250.540.540.540.540.52-300
Sep 22, 20250.540.540.540.540.525.88%1,600
Sep 19, 20250.510.510.510.510.49-15,026
Sep 18, 20250.520.520.510.510.49-1.92%11,400
Sep 17, 20250.510.520.510.520.50-1.89%10,514
Sep 16, 20250.530.530.530.530.51-1,144
Sep 15, 20250.530.530.530.530.51-3,782
Sep 12, 20250.530.530.520.530.510.95%3,808
Sep 11, 20250.520.530.500.530.51-0.94%108,848
Sep 10, 20250.530.530.530.530.510.95%5,000
Sep 9, 20250.520.530.520.530.51-0.94%3,234