Apple Inc. (WSE:AAPL)
Poland
· Delayed Price · Currency is PLN 1,010.40
-25.60 (-2.47%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | -2.47% | 2 |
| Dec 4, 2025 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.38% | 5 |
| Dec 2, 2025 | 1,022.20 | 1,040.00 | 1,022.20 | 1,040.00 | 1,040.00 | 3.90% | 29 |
| Dec 1, 2025 | 1,000.80 | 1,001.00 | 1,000.80 | 1,001.00 | 1,001.00 | -2.28% | 17 |
| Nov 28, 2025 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 1.33% | 20 |
| Nov 26, 2025 | 1,024.40 | 1,024.40 | 1,011.00 | 1,011.00 | 1,011.00 | 1.02% | 11 |
| Nov 24, 2025 | 1,001.00 | 1,001.00 | 1,000.80 | 1,000.80 | 1,000.80 | 0.30% | 21 |
| Nov 21, 2025 | 969.70 | 997.80 | 969.70 | 997.80 | 997.80 | 1.51% | 22 |
| Nov 19, 2025 | 970.00 | 983.00 | 970.00 | 983.00 | 983.00 | 1.20% | 289 |
| Nov 18, 2025 | 986.00 | 986.00 | 971.30 | 971.30 | 971.30 | -2.66% | 53 |
| Nov 17, 2025 | 997.80 | 997.80 | 997.80 | 997.80 | 997.80 | 1.07% | 10 |
| Nov 14, 2025 | 984.00 | 987.20 | 982.40 | 987.20 | 987.20 | 0.33% | 20 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 982.40 | 984.00 | 984.00 | -1.60% | 22 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.54% | 1 |
| Nov 10, 2025 | 996.20 | 996.20 | 994.60 | 994.60 | 994.60 | -0.04% | 3 |
| Nov 6, 2025 | 985.60 | 995.00 | 985.60 | 995.00 | 994.05 | - | 14 |
| Nov 5, 2025 | 996.00 | 998.00 | 995.00 | 995.00 | 994.05 | 0.10% | 13 |
| Nov 4, 2025 | 977.70 | 994.00 | 977.70 | 994.00 | 993.05 | -0.20% | 6 |
| Nov 3, 2025 | 993.60 | 996.00 | 993.60 | 996.00 | 995.05 | -0.97% | 24 |
| Oct 31, 2025 | 1,012.60 | 1,031.60 | 1,005.80 | 1,005.80 | 1,004.84 | 0.78% | 13 |
| Oct 30, 2025 | 985.60 | 999.40 | 985.60 | 998.00 | 997.04 | 2.04% | 16 |
| Oct 29, 2025 | 988.20 | 988.20 | 978.00 | 978.00 | 977.06 | -0.39% | 17 |
| Oct 28, 2025 | 975.10 | 981.80 | 975.10 | 981.80 | 980.86 | 0.69% | 105 |
| Oct 27, 2025 | 960.10 | 975.10 | 960.10 | 975.10 | 974.17 | 3.80% | 102 |
| Oct 24, 2025 | 939.40 | 939.40 | 939.40 | 939.40 | 938.50 | -0.70% | 1 |
| Oct 22, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 945.09 | -2.47% | 23 |
| Oct 21, 2025 | 958.00 | 970.00 | 958.00 | 970.00 | 969.07 | 3.37% | 6 |
| Oct 20, 2025 | 920.00 | 938.40 | 920.00 | 938.40 | 937.50 | 3.35% | 11 |
| Oct 16, 2025 | 917.00 | 917.00 | 908.00 | 908.00 | 907.13 | -0.98% | 23 |
| Oct 15, 2025 | 902.80 | 917.00 | 902.80 | 917.00 | 916.12 | 1.57% | 7 |
| Oct 14, 2025 | 899.60 | 902.80 | 899.60 | 902.80 | 901.94 | -1.66% | 3 |
| Oct 13, 2025 | 920.70 | 920.70 | 918.00 | 918.00 | 917.12 | -2.17% | 16 |
| Oct 10, 2025 | 938.40 | 938.40 | 938.40 | 938.40 | 937.50 | -0.17% | 1 |
| Oct 9, 2025 | 943.00 | 943.00 | 940.00 | 940.00 | 939.10 | - | 20 |
| Oct 8, 2025 | 941.60 | 941.60 | 940.00 | 940.00 | 939.10 | - | 10 |
| Oct 3, 2025 | 941.60 | 941.60 | 940.00 | 940.00 | 939.10 | 1.79% | 14 |
| Oct 2, 2025 | 923.50 | 923.50 | 923.50 | 923.50 | 922.62 | 0.48% | 5 |
| Oct 1, 2025 | 919.10 | 919.10 | 919.10 | 919.10 | 918.22 | -1.37% | 1 |
| Sep 29, 2025 | 933.60 | 933.60 | 931.90 | 931.90 | 931.01 | 1.44% | 3 |
| Sep 25, 2025 | 920.70 | 920.70 | 907.60 | 918.70 | 917.82 | -0.39% | 123 |
| Sep 24, 2025 | 920.00 | 922.30 | 912.00 | 922.30 | 921.42 | 0.80% | 754 |
| Sep 23, 2025 | 920.30 | 920.30 | 915.00 | 915.00 | 914.12 | 0.55% | 16 |
| Sep 22, 2025 | 885.30 | 913.00 | 885.30 | 910.00 | 909.13 | 4.86% | 38 |
| Sep 19, 2025 | 878.90 | 878.90 | 867.80 | 867.80 | 866.97 | 1.31% | 40 |
| Sep 18, 2025 | 869.30 | 869.30 | 856.60 | 856.60 | 855.78 | -0.16% | 12 |
| Sep 17, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 857.18 | -0.75% | 5 |
| Sep 16, 2025 | 858.00 | 864.50 | 858.00 | 864.50 | 863.67 | 1.71% | 72 |
| Sep 15, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 849.19 | -0.56% | 8 |
| Sep 12, 2025 | 830.00 | 854.80 | 830.00 | 854.80 | 853.98 | 3.24% | 5 |
| Sep 11, 2025 | 830.00 | 835.00 | 828.00 | 828.00 | 827.21 | -0.72% | 34 |
| Sep 10, 2025 | 859.60 | 859.60 | 834.00 | 834.00 | 833.20 | -3.71% | 35 |
| Sep 9, 2025 | 866.10 | 866.10 | 866.10 | 866.10 | 865.27 | -0.22% | 1 |
| Sep 8, 2025 | 870.00 | 870.00 | 867.00 | 868.00 | 867.17 | -0.23% | 62 |
| Sep 5, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 869.17 | - | 1 |
| Sep 4, 2025 | 872.50 | 872.50 | 870.00 | 870.00 | 869.17 | 1.00% | 10 |
| Sep 3, 2025 | 856.60 | 867.70 | 856.60 | 861.40 | 860.58 | 3.43% | 23 |
| Sep 2, 2025 | 832.80 | 832.80 | 832.80 | 832.80 | 832.00 | -1.65% | 15 |
| Sep 1, 2025 | 850.00 | 850.00 | 846.80 | 846.80 | 845.99 | -0.38% | 120 |
| Aug 29, 2025 | 848.00 | 850.00 | 848.00 | 850.00 | 849.19 | 0.24% | 42 |
| Aug 28, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 847.19 | 1.25% | 1 |
| Aug 27, 2025 | 848.40 | 848.40 | 837.50 | 837.50 | 836.70 | 1.15% | 7 |
| Aug 26, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 827.21 | -1.09% | 210 |
| Aug 25, 2025 | 821.60 | 837.10 | 821.60 | 837.10 | 836.30 | 0.59% | 7 |
| Aug 22, 2025 | 832.30 | 832.30 | 832.20 | 832.20 | 831.40 | -0.01% | 4 |
| Aug 21, 2025 | 832.30 | 832.30 | 832.30 | 832.30 | 831.50 | -0.32% | 6 |
| Aug 20, 2025 | 840.00 | 840.00 | 835.00 | 835.00 | 834.20 | -0.83% | 3 |
| Aug 19, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 841.19 | -0.57% | 1 |
| Aug 18, 2025 | 850.00 | 850.00 | 840.00 | 846.80 | 845.99 | -0.38% | 245 |
| Aug 14, 2025 | 842.80 | 853.00 | 842.80 | 850.00 | 849.19 | 0.66% | 294 |
| Aug 13, 2025 | 830.10 | 844.40 | 830.10 | 844.40 | 843.59 | 1.92% | 33 |
| Aug 12, 2025 | 835.50 | 837.10 | 828.50 | 828.50 | 827.71 | -0.46% | 40 |
| Aug 11, 2025 | 823.70 | 840.40 | 823.70 | 832.30 | 831.50 | 2.50% | 21 |
| Aug 8, 2025 | 810.00 | 812.00 | 807.00 | 812.00 | 810.28 | 1.50% | 19 |
| Aug 7, 2025 | 793.40 | 800.00 | 793.40 | 800.00 | 798.30 | 2.24% | 13 |
| Aug 6, 2025 | 756.00 | 782.50 | 756.00 | 782.50 | 780.84 | 3.51% | 4 |
| Aug 5, 2025 | 772.40 | 772.40 | 756.00 | 756.00 | 754.40 | - | 4 |
| Aug 4, 2025 | 755.20 | 756.00 | 755.20 | 756.00 | 754.40 | -0.32% | 21 |
| Aug 1, 2025 | 791.30 | 791.30 | 758.40 | 758.40 | 756.79 | -2.46% | 15 |
| Jul 31, 2025 | 785.00 | 785.00 | 777.50 | 777.50 | 775.85 | -1.45% | 21 |
| Jul 30, 2025 | 787.30 | 788.90 | 787.30 | 788.90 | 787.23 | -1.26% | 8 |
| Jul 29, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 797.30 | 2.34% | 2 |
| Jul 28, 2025 | 779.10 | 788.90 | 779.10 | 780.70 | 779.04 | 0.74% | 11 |
| Jul 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 773.36 | - | 1 |
| Jul 24, 2025 | 790.90 | 790.90 | 775.00 | 775.00 | 773.36 | -0.14% | 9 |
| Jul 23, 2025 | 784.10 | 784.10 | 776.10 | 776.10 | 774.45 | -0.41% | 13 |
| Jul 22, 2025 | 777.70 | 779.30 | 777.70 | 779.30 | 777.65 | -0.41% | 25 |
| Jul 21, 2025 | 777.70 | 784.10 | 777.70 | 782.50 | 780.84 | 1.24% | 291 |
| Jul 18, 2025 | 764.70 | 772.90 | 764.70 | 772.90 | 771.26 | -1.02% | 12 |
| Jul 17, 2025 | 780.90 | 780.90 | 780.90 | 780.90 | 779.24 | 1.24% | 1 |
| Jul 16, 2025 | 771.30 | 771.30 | 771.30 | 771.30 | 769.66 | - | 29 |
| Jul 15, 2025 | 763.10 | 771.30 | 763.10 | 771.30 | 769.66 | - | 31 |
| Jul 14, 2025 | 771.30 | 771.30 | 771.30 | 771.30 | 769.66 | -0.82% | 2 |
| Jul 11, 2025 | 777.70 | 777.70 | 777.70 | 777.70 | 776.05 | 1.69% | 6 |
| Jul 10, 2025 | 766.40 | 766.40 | 764.80 | 764.80 | 763.18 | 0.22% | 52 |
| Jul 7, 2025 | 763.10 | 763.10 | 763.10 | 763.10 | 761.48 | -0.90% | 25 |
| Jul 4, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 768.37 | 1.10% | 6 |
| Jul 2, 2025 | 761.60 | 761.60 | 761.60 | 761.60 | 759.98 | 2.60% | 70 |
| Jul 1, 2025 | 742.30 | 742.30 | 742.30 | 742.30 | 740.73 | 2.16% | 3 |
| Jun 30, 2025 | 732.70 | 737.50 | 726.60 | 726.60 | 725.06 | -1.05% | 36 |
| Jun 27, 2025 | 734.30 | 734.30 | 734.30 | 734.30 | 732.74 | 0.88% | 5 |