Skip to main content
APS Energia SA (WSE:APE)
Poland flag Poland · Delayed Price · Currency is PLN
3.780
-0.160 (-4.06%)
Apr 29, 2026, 10:03 AM CET

APS Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.794.333.713.943.943.68%156,841
Apr 27, 20263.203.993.203.803.8018.01%414,211
Apr 24, 20263.183.343.003.223.222.22%108,675
Apr 23, 20263.083.183.063.153.154.30%7,442
Apr 22, 20263.073.153.013.023.02-4.43%100,667
Apr 21, 20263.043.173.003.163.162.93%20,056
Apr 20, 20262.983.082.913.073.073.02%45,894
Apr 17, 20262.973.002.902.982.982.76%16,836
Apr 16, 20262.962.992.902.902.90-2.03%15,617
Apr 15, 20262.962.962.882.962.96-7,088
Apr 14, 20262.962.992.872.962.961.02%34,819
Apr 13, 20262.862.932.812.932.933.53%22,148
Apr 10, 20262.802.882.782.832.830.71%24,365
Apr 9, 20262.792.822.752.812.810.36%22,312
Apr 8, 20262.752.812.752.802.801.82%13,225
Apr 7, 20262.732.762.702.752.750.73%11,496
Apr 2, 20262.732.752.682.732.73-10,487
Apr 1, 20262.762.822.702.732.73-1.09%18,326
Mar 31, 20262.772.772.652.762.761.10%21,491
Mar 30, 20262.622.822.582.732.734.20%52,051
Mar 27, 20262.782.782.622.622.62-5.07%12,224
Mar 26, 20262.782.782.702.762.76-0.72%8,177
Mar 25, 20262.662.792.662.782.784.91%20,041
Mar 24, 20262.612.722.582.652.651.15%22,547
Mar 23, 20262.642.682.562.622.62-2.24%42,089
Mar 20, 20262.782.802.612.682.68-3.25%29,606
Mar 19, 20262.862.862.652.772.77-2.46%23,088
Mar 18, 20262.852.862.732.842.841.07%33,834
Mar 17, 20262.782.852.742.812.811.08%40,899
Mar 16, 20262.792.822.742.782.78-1.77%15,080
Mar 13, 20262.962.962.742.832.83-28,522
Mar 12, 20262.882.882.802.832.830.71%57,931
Mar 11, 20263.003.062.812.812.81-6.33%49,948
Mar 10, 20262.963.192.933.003.003.45%141,198
Mar 9, 20262.712.902.622.902.907.41%181,286
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