Skip to main content
APS Energia SA (WSE:APE)
Poland flag Poland · Delayed Price · Currency is PLN
2.700
+0.100 (3.85%)
At close: Mar 6, 2026

APS Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.732.592.702.703.85%164,191
Mar 5, 20262.592.602.502.602.600.78%21,077
Mar 4, 20262.582.602.462.582.58-51,990
Mar 3, 20262.632.632.512.582.58-2.64%22,533
Mar 2, 20262.592.662.552.652.650.38%33,756
Feb 27, 20262.652.652.582.642.641.54%21,353
Feb 26, 20262.692.722.602.602.60-3.70%17,103
Feb 25, 20262.692.742.602.702.701.50%32,060
Feb 24, 20262.622.672.612.662.661.53%56,945
Feb 23, 20262.552.632.542.622.623.15%21,193
Feb 20, 20262.562.622.512.542.54-3.05%48,049
Feb 19, 20262.582.742.572.622.621.55%77,600
Feb 18, 20262.552.592.502.582.581.98%30,924
Feb 17, 20262.572.592.462.532.53-1.56%23,224
Feb 16, 20262.552.582.502.572.572.39%10,444
Feb 13, 20262.592.592.432.512.51-1.95%42,262
Feb 12, 20262.562.652.462.562.561.19%129,108
Feb 11, 20262.682.682.522.532.53-1.56%60,244
Feb 10, 20262.692.702.532.572.57-4.46%58,321
Feb 9, 20262.302.702.292.692.6917.47%121,648
Feb 6, 20262.382.382.212.292.29-0.87%27,871
Feb 5, 20262.382.502.302.312.31-2.12%59,588
Feb 4, 20262.382.402.322.362.36-1.67%45,992
Feb 3, 20262.352.442.332.402.402.13%147,039
Feb 2, 20262.442.442.222.352.35-4.08%321,143
Jan 30, 20262.572.642.392.452.45-4.67%513,556
Jan 29, 20262.562.592.452.572.570.78%199,550
Jan 28, 20262.592.702.502.552.55-1.54%193,874
Jan 27, 20262.602.652.502.592.591.57%87,206
Jan 26, 20262.652.702.492.552.55-2.67%60,145
Jan 23, 20262.792.792.582.622.62-4.38%80,752
Jan 22, 20262.662.802.662.742.743.40%42,460
Jan 21, 20262.892.922.642.652.65-1.12%79,650
Jan 20, 20262.702.792.652.682.68-59,992
Jan 19, 20262.522.702.522.682.685.10%54,358
Jan 16, 20262.562.592.482.552.55-0.39%47,739
Jan 15, 20262.612.702.442.562.56-1.92%141,566
Jan 14, 20262.492.802.442.612.617.41%213,477
Jan 13, 20262.482.482.432.432.43-1.62%18,823
Jan 12, 20262.392.492.372.472.472.92%17,594
Jan 9, 20262.392.432.382.402.400.42%18,900
Jan 8, 20262.442.442.382.392.390.42%15,292
Jan 7, 20262.472.472.382.382.38-2.86%13,580
Jan 5, 20262.402.502.372.452.452.08%11,412
Jan 2, 20262.422.582.362.402.40-0.83%43,357
Dec 30, 20252.352.422.352.422.423.42%9,403
Dec 29, 20252.312.422.302.342.341.30%21,777
Dec 23, 20252.462.462.242.312.31-4.55%52,750
Dec 22, 20252.472.472.382.422.42-12,067
Dec 19, 20252.492.502.372.422.420.83%26,233
Dec 18, 20252.342.482.342.402.403.00%16,731
Dec 17, 20252.332.392.332.332.330.87%521
Dec 16, 20252.442.612.312.312.31-5.33%27,259
Dec 15, 20252.602.602.442.442.44-1.61%5,154
Dec 12, 20252.482.612.452.482.48-13,565
Dec 11, 20252.602.602.472.482.48-4.25%5,326
Dec 10, 20252.642.642.502.592.59-1.89%37,289
Dec 9, 20252.502.662.492.642.645.60%13,240
Dec 8, 20252.512.662.502.502.50-1.57%7,482
Dec 5, 20252.652.652.492.542.54-3.79%24,323
Dec 4, 20252.702.702.572.642.64-0.75%34,380
Dec 3, 20252.672.702.662.662.66-0.37%5,073
Dec 2, 20252.762.762.672.672.67-1.11%4,741
Dec 1, 20252.752.752.702.702.70-1.46%5,238
Nov 28, 20252.742.742.742.742.74-0.36%73
Nov 27, 20252.812.812.642.752.750.36%14,660
Nov 26, 20252.812.812.712.742.74-2.14%5,753
Nov 25, 20252.802.842.642.802.80-13,659
Nov 24, 20252.872.872.762.802.80-0.36%1,317
Nov 21, 20252.902.902.812.812.81-2.77%4,443
Nov 20, 20252.802.982.802.892.891.05%24,705
Nov 19, 20252.862.882.752.862.860.70%2,752
Nov 18, 20252.792.842.792.842.841.79%2,373
Nov 17, 20252.952.952.792.792.79-3.79%21,514
Nov 14, 20252.942.952.902.902.90-1.36%11,081
Nov 13, 20252.862.942.812.942.942.80%14,941
Nov 12, 20252.942.962.862.862.86-2.72%3,079
Nov 10, 20252.982.982.852.942.94-0.68%9,027
Nov 7, 20252.982.982.942.962.96-0.67%20,803
Nov 6, 20252.982.982.982.982.98-1,672
Nov 5, 20252.972.982.972.982.980.68%1,628
Nov 4, 20252.942.962.922.962.962.42%1,607
Nov 3, 20252.983.002.892.892.89-0.34%43,982
Oct 31, 20252.902.912.742.902.90-28,996
Oct 30, 20252.852.912.842.902.901.75%11,912
Oct 29, 20252.912.912.822.852.85-2.06%1,255
Oct 28, 20252.962.962.842.912.91-1.69%14,396
Oct 27, 20253.023.022.912.962.96-1.00%10,364
Oct 24, 20253.013.012.992.992.99-0.66%491
Oct 23, 20253.003.013.003.013.010.33%2,109
Oct 22, 20252.993.102.943.003.001.01%16,328
Oct 21, 20253.073.172.972.972.97-2.94%5,784
Oct 20, 20253.263.262.993.063.06-4.97%15,107
Oct 17, 20253.213.433.143.223.220.31%17,087
Oct 16, 20253.253.253.093.213.210.63%4,882
Oct 15, 20253.253.253.093.193.191.59%1,113
Oct 14, 20253.153.153.083.143.141.29%365
Oct 13, 20253.103.153.103.103.10-1.59%1,064
Oct 10, 20253.253.253.113.153.15-1.56%719
Oct 9, 20253.253.253.153.203.200.31%655