Skip to main content
APS Bank plc (MSE:APS)
Malta flag Malta · Delayed Price · Currency is EUR
0.492
-0.002 (-0.40%)
At close: Dec 5, 2025

APS Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.530.530.530.530.51-5,655
Sep 2, 20250.520.530.520.530.51-6.19%23,150
Aug 29, 20250.520.570.520.570.552.73%7,238
Aug 25, 20250.520.550.520.550.533.77%46,257
Aug 22, 20250.530.530.530.530.51-323
Aug 21, 20250.530.530.530.530.511.92%5,677
Aug 19, 20250.520.520.520.520.50-3,619
Aug 18, 20250.520.520.520.520.500.97%10,631
Aug 14, 20250.520.520.520.520.490.98%8,160
Aug 13, 20250.510.510.510.510.492.00%7,791
Aug 11, 20250.530.530.500.500.48-3.85%56,945
Aug 7, 20250.520.520.520.520.501.96%9,325
Aug 6, 20250.520.520.510.510.49-1.92%8,030
Aug 5, 20250.530.530.520.520.50-0.95%25,309
Aug 4, 20250.530.530.530.530.50-500
Aug 1, 20250.530.530.530.530.50-6,911
Jul 31, 20250.540.540.530.530.50-2.78%83,113
Jul 30, 20250.540.540.540.540.521.89%826
Jul 25, 20250.530.530.530.530.51-1.85%6,617
Jul 23, 20250.540.540.540.540.52-9,200
Jul 22, 20250.540.540.540.540.521.89%20,000
Jul 21, 20250.540.540.530.530.51-77,438
Jul 17, 20250.530.530.530.530.51-24,721
Jul 16, 20250.540.540.530.530.51-1.85%213,070
Jul 15, 20250.540.540.540.540.52-5,000
Jul 14, 20250.540.540.540.540.52-13,958
Jul 10, 20250.540.540.540.540.52-2,780
Jul 9, 20250.530.540.530.540.52-9,267
Jul 8, 20250.550.550.540.540.52-5.26%10,757
Jul 4, 20250.570.570.570.570.55-140
Jul 2, 20250.570.570.570.570.55-200
Jul 1, 20250.570.570.570.570.55-730
Jun 30, 20250.570.570.570.570.55-1,922
Jun 27, 20250.540.570.540.570.555.56%48,577
Jun 26, 20250.540.540.540.540.525.88%7,499
Jun 25, 20250.540.550.510.510.49-5.56%15,025
Jun 24, 20250.540.540.540.540.526.93%150
Jun 18, 20250.520.520.510.510.48-0.98%5,522
Jun 16, 20250.530.530.510.510.49-5.56%2,119
Jun 13, 20250.550.550.540.540.52-0.92%9,204
Jun 12, 20250.550.550.550.550.52-4,359
Jun 11, 20250.550.550.550.550.52-7,856
Jun 6, 20250.550.550.550.550.52-2.68%24,146