Skip to main content
APS Energia SA (WSE:APE)
Poland flag Poland · Delayed Price · Currency is PLN
2.540
-0.100 (-3.79%)
Dec 5, 2025, 5:00 PM CET

APS Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253.303.303.093.193.19-3.33%21,960
Oct 7, 20253.363.363.153.303.30-2.94%9,092
Oct 6, 20253.203.433.183.403.403.66%54,084
Oct 3, 20253.363.363.223.283.28-2.38%6,637
Oct 2, 20253.123.373.083.363.367.69%11,217
Oct 1, 20253.093.123.053.123.121.30%1,132
Sep 30, 20253.023.083.023.083.080.65%9,480
Sep 29, 20253.103.103.063.063.06-1.29%2,110
Sep 26, 20253.103.103.063.103.10-8,086
Sep 25, 20253.053.103.053.103.101.97%10,119
Sep 24, 20253.133.133.003.043.04-2.25%11,934
Sep 23, 20253.133.143.063.113.11-0.64%847
Sep 22, 20253.113.133.113.133.130.64%823
Sep 19, 20253.153.153.023.113.11-1.27%3,200
Sep 18, 20253.103.153.013.153.151.29%1,766
Sep 17, 20253.153.152.903.113.11-2.51%12,512
Sep 16, 20253.153.263.073.193.191.27%17,450
Sep 15, 20253.373.383.043.153.15-6.53%16,197
Sep 12, 20253.213.403.213.373.377.67%14,343
Sep 11, 20253.093.303.093.133.131.29%3,966
Sep 10, 20253.103.412.823.093.09-36,601
Sep 9, 20252.963.092.963.093.094.04%4,096
Sep 8, 20252.982.992.932.972.971.71%229
Sep 5, 20252.992.992.922.922.92-1.68%411
Sep 4, 20252.992.992.972.972.97-1.00%610
Sep 3, 20252.963.002.943.003.002.04%2,891
Sep 2, 20252.952.952.912.942.94-0.34%5,607
Sep 1, 20252.952.952.852.952.95-391
Aug 29, 20252.952.952.852.952.95-280
Aug 28, 20252.852.952.852.952.953.51%1,363
Aug 27, 20252.872.952.822.852.850.35%3,245
Aug 26, 20252.992.992.822.842.84-3.73%8,713
Aug 25, 20252.982.982.902.952.950.34%684
Aug 22, 20253.043.062.742.942.94-2.33%14,208
Aug 21, 20253.043.043.003.013.01-0.99%2,405
Aug 20, 20253.043.062.973.043.04-878
Aug 19, 20252.983.062.983.043.042.01%395
Aug 18, 20253.103.132.982.982.98-3.56%14,437
Aug 14, 20253.083.103.013.093.090.98%11,177
Aug 13, 20253.023.093.013.063.061.32%64,962
Aug 12, 20252.973.122.973.023.025.23%5,696
Aug 11, 20253.033.032.872.872.87-5.28%2,624
Aug 8, 20252.943.032.943.033.033.06%3,638
Aug 7, 20253.033.092.832.942.94-2.00%8,913
Aug 6, 20252.903.002.903.003.003.81%4,581
Aug 5, 20253.013.012.802.892.89-3.99%10,814
Aug 4, 20253.103.143.013.013.01-2.90%6,278
Aug 1, 20252.993.152.853.103.105.44%12,655
Jul 31, 20253.003.002.902.942.94-2.00%5,534
Jul 30, 20253.003.182.903.003.001.01%17,697
Jul 29, 20252.723.232.582.972.9711.65%42,466
Jul 28, 20252.592.752.592.662.662.70%8,218
Jul 25, 20252.462.602.382.592.595.28%17,916
Jul 24, 20252.602.602.422.462.46-4.28%13,510
Jul 23, 20252.552.652.552.572.571.18%10,502
Jul 22, 20252.742.762.472.542.54-6.62%29,746
Jul 21, 20252.952.952.712.722.72-7.80%22,452
Jul 18, 20253.053.052.882.952.95-2.96%46,289
Jul 17, 20253.053.052.933.043.041.67%6,709