Aplisens S.A. (WSE:APN)
Poland
· Delayed Price · Currency is PLN 18.00
+0.50 (2.86%)
At close: Dec 5, 2025
Aplisens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 17.25 | 18.00 | 18.00 | 2.86% | 2,403 |
| Dec 4, 2025 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -2.23% | 247 |
| Dec 3, 2025 | 17.95 | 18.00 | 17.70 | 17.90 | 17.90 | - | 97 |
| Dec 2, 2025 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 0.85% | 121 |
| Dec 1, 2025 | 17.75 | 17.75 | 17.60 | 17.75 | 17.75 | -1.11% | 226 |
| Nov 28, 2025 | 17.75 | 18.00 | 17.70 | 17.95 | 17.95 | -0.28% | 229 |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 88 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.39% | 207 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.70 | 17.95 | 17.95 | 1.13% | 5 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.70 | 17.75 | 17.75 | -1.39% | 491 |
| Nov 21, 2025 | 17.65 | 18.00 | 17.60 | 18.00 | 18.00 | 1.69% | 729 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.65 | 17.70 | 17.70 | -1.12% | 441 |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 11 |
| Nov 18, 2025 | 18.15 | 18.15 | 17.85 | 18.00 | 18.00 | -0.55% | 177 |
| Nov 17, 2025 | 18.10 | 18.10 | 17.70 | 18.10 | 18.10 | - | 73 |
| Nov 14, 2025 | 18.20 | 18.20 | 17.70 | 18.10 | 18.10 | -1.09% | 601 |
| Nov 13, 2025 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | - | 108 |
| Nov 12, 2025 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | -0.81% | 34 |
| Nov 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | 7 |
| Nov 7, 2025 | 18.45 | 18.50 | 18.25 | 18.25 | 18.25 | -1.08% | 277 |
| Nov 6, 2025 | 18.45 | 18.45 | 18.30 | 18.45 | 18.45 | 0.82% | 30 |
| Nov 5, 2025 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 1.67% | 188 |
| Nov 4, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -0.55% | 8 |
| Nov 3, 2025 | 18.15 | 18.25 | 18.10 | 18.10 | 18.10 | - | 683 |
| Oct 31, 2025 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | - | 306 |
| Oct 30, 2025 | 18.15 | 18.15 | 17.65 | 18.10 | 18.10 | 1.69% | 1,307 |
| Oct 29, 2025 | 18.00 | 18.20 | 17.80 | 17.80 | 17.80 | -0.84% | 474 |
| Oct 28, 2025 | 17.95 | 18.40 | 17.95 | 17.95 | 17.95 | -1.64% | 132 |
| Oct 27, 2025 | 18.15 | 18.25 | 17.95 | 18.25 | 18.25 | 0.55% | 492 |
| Oct 24, 2025 | 17.70 | 18.15 | 17.70 | 18.15 | 18.15 | 1.11% | 361 |
| Oct 23, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 1.41% | 9 |
| Oct 22, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | - | 58 |
| Oct 21, 2025 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | 226 |
| Oct 20, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.90 | 1.42% | 2,643 |
| Oct 17, 2025 | 17.75 | 17.90 | 17.65 | 17.65 | 17.65 | -1.40% | 2,765 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.75 | 17.90 | 17.90 | -0.56% | 149 |
| Oct 15, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 30 |
| Oct 14, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.39% | 149 |
| Oct 13, 2025 | 18.05 | 18.05 | 17.75 | 18.05 | 18.05 | - | 34 |
| Oct 10, 2025 | 18.05 | 18.10 | 17.75 | 18.05 | 18.05 | - | 560 |
| Oct 9, 2025 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 1.12% | 450 |
| Oct 8, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.65% | 102 |
| Oct 7, 2025 | 17.85 | 18.15 | 17.85 | 18.15 | 18.15 | 1.40% | 23 |
| Oct 6, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 317 |
| Oct 3, 2025 | 18.20 | 18.20 | 17.90 | 18.20 | 18.20 | 1.39% | 46 |
| Oct 2, 2025 | 18.05 | 18.25 | 17.90 | 17.95 | 17.95 | -1.37% | 84 |
| Oct 1, 2025 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | - | 39 |
| Sep 30, 2025 | 18.40 | 18.40 | 17.85 | 18.20 | 18.20 | 1.96% | 304 |
| Sep 29, 2025 | 18.30 | 18.40 | 17.85 | 17.85 | 17.85 | -2.46% | 218 |
| Sep 26, 2025 | 18.20 | 18.40 | 17.80 | 18.30 | 18.30 | 1.95% | 132 |
| Sep 25, 2025 | 18.40 | 18.40 | 17.95 | 17.95 | 17.95 | -2.45% | 31 |
| Sep 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 15 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 105 |
| Sep 22, 2025 | 18.35 | 18.35 | 17.85 | 18.30 | 18.30 | 1.39% | 655 |
| Sep 19, 2025 | 18.40 | 18.40 | 18.05 | 18.05 | 18.05 | -2.43% | 70 |
| Sep 18, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 0.27% | 10 |
| Sep 17, 2025 | 18.25 | 18.50 | 18.20 | 18.45 | 18.45 | 1.10% | 267 |
| Sep 16, 2025 | 18.25 | 18.25 | 18.00 | 18.25 | 18.25 | - | 354 |
| Sep 15, 2025 | 18.50 | 18.50 | 17.85 | 18.25 | 18.25 | -1.35% | 1,277 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.25 | 18.50 | 18.50 | 0.27% | 530 |
| Sep 11, 2025 | 18.25 | 18.50 | 18.25 | 18.45 | 18.45 | 1.10% | 273 |
| Sep 10, 2025 | 18.25 | 18.25 | 17.85 | 18.25 | 18.25 | - | 397 |
| Sep 9, 2025 | 18.50 | 18.50 | 17.80 | 18.25 | 18.25 | -0.82% | 615 |
| Sep 8, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.22% | 159 |
| Sep 5, 2025 | 18.45 | 18.45 | 17.80 | 18.00 | 18.00 | -2.44% | 690 |
| Sep 4, 2025 | 18.55 | 18.55 | 18.00 | 18.45 | 18.45 | -0.54% | 191 |
| Sep 3, 2025 | 18.65 | 18.65 | 18.45 | 18.55 | 18.55 | -0.54% | 21 |
| Sep 2, 2025 | 18.65 | 18.65 | 18.00 | 18.65 | 18.65 | - | 46 |
| Sep 1, 2025 | 18.65 | 18.65 | 18.35 | 18.65 | 18.65 | 0.54% | 51 |
| Aug 29, 2025 | 18.75 | 18.75 | 17.55 | 18.55 | 18.55 | -1.07% | 2,136 |
| Aug 28, 2025 | 18.70 | 18.75 | 18.65 | 18.75 | 18.75 | 0.27% | 70 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.30 | 18.70 | 18.70 | -0.27% | 90 |
| Aug 26, 2025 | 18.75 | 18.75 | 18.60 | 18.75 | 18.75 | - | 6 |
| Aug 25, 2025 | 18.75 | 18.75 | 18.55 | 18.75 | 18.75 | 1.63% | 128 |
| Aug 22, 2025 | 18.75 | 18.75 | 18.45 | 18.45 | 18.45 | -1.60% | 17 |
| Aug 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 2 |
| Aug 20, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 0.27% | 181 |
| Aug 19, 2025 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | - | 60 |
| Aug 18, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 1.08% | 184 |
| Aug 14, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 5 |
| Aug 13, 2025 | 18.75 | 18.75 | 18.30 | 18.75 | 18.75 | - | 411 |
| Aug 12, 2025 | 18.75 | 18.75 | 18.50 | 18.75 | 18.75 | - | 2,142 |
| Aug 11, 2025 | 18.75 | 18.75 | 18.60 | 18.75 | 18.75 | - | 247 |
| Aug 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 13 |
| Aug 7, 2025 | 18.75 | 18.75 | 18.30 | 18.75 | 18.75 | 2.74% | 148 |
| Aug 6, 2025 | 18.05 | 18.25 | 18.05 | 18.25 | 18.25 | -2.67% | 82 |
| Aug 5, 2025 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | -0.27% | 4 |
| Aug 4, 2025 | 18.00 | 18.85 | 18.00 | 18.80 | 18.80 | 3.01% | 734 |
| Aug 1, 2025 | 19.00 | 19.00 | 17.90 | 18.25 | 18.25 | -1.88% | 1,922 |
| Jul 31, 2025 | 18.60 | 18.80 | 18.60 | 18.60 | 18.60 | -2.11% | 61 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.45 | 19.00 | 19.00 | -0.52% | 99 |
| Jul 29, 2025 | 19.15 | 19.15 | 18.15 | 19.10 | 19.10 | -0.52% | 1,651 |
| Jul 28, 2025 | 19.25 | 19.25 | 19.10 | 19.20 | 19.20 | -0.26% | 276 |
| Jul 25, 2025 | 19.25 | 19.25 | 19.10 | 19.25 | 19.25 | -2.04% | 13 |
| Jul 24, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 1.81% | 318 |
| Jul 23, 2025 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | -0.77% | 1,332 |
| Jul 22, 2025 | 19.30 | 19.45 | 18.90 | 19.45 | 19.45 | 0.78% | 52 |
| Jul 21, 2025 | 19.55 | 19.55 | 18.85 | 19.30 | 19.30 | 0.26% | 698 |
| Jul 18, 2025 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | - | 1,087 |
| Jul 17, 2025 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | -0.26% | 72 |