Skip to main content
Aplisens S.A. (WSE:APN)
Poland flag Poland · Delayed Price · Currency is PLN
18.15
+0.20 (1.11%)
Apr 29, 2026, 2:23 PM CET

Aplisens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0018.0017.8517.9517.95-0.28%1,191
Apr 27, 202617.8518.0017.7018.0018.001.12%372
Apr 24, 202617.7017.8517.7017.8017.800.56%946
Apr 23, 202617.7517.7517.6017.7017.70-465
Apr 22, 202617.5017.7017.5017.7017.700.57%1,167
Apr 21, 202617.8017.8017.1517.6017.603.23%1,272
Apr 20, 202617.9018.0017.0517.0517.05-4.75%5,548
Apr 17, 202617.9017.9017.3517.9017.90-162
Apr 16, 202617.9017.9017.9017.9017.90-4
Apr 15, 202617.9017.9017.3017.9017.90-1,277
Apr 14, 202617.9017.9017.4517.9017.90-213
Apr 13, 202617.4517.9017.4517.9017.900.56%60
Apr 10, 202617.8017.8017.4017.8017.80-190
Apr 9, 202617.8017.8017.6017.8017.80-215
Apr 8, 202617.6017.8017.6017.8017.800.56%324
Apr 7, 202617.7017.7017.7017.7017.701.14%7
Apr 2, 202617.9017.9017.1517.5017.50-1.13%173
Apr 1, 202617.6017.7016.9017.7017.700.85%1,020
Mar 31, 202617.6017.6016.9517.5517.552.93%205
Mar 30, 202617.5517.6017.0517.0517.05-0.29%321
Mar 27, 202617.9017.9017.1017.1017.10-2.29%40
Mar 26, 202617.4517.5516.9017.5017.502.64%469
Mar 25, 202617.0017.4517.0017.0517.05-0.58%124
Mar 24, 202617.8517.9017.1517.1517.15-2.28%975
Mar 23, 202617.8018.0017.5017.5517.550.29%315
Mar 20, 202618.0018.0017.5017.5017.50-3.05%1,980
Mar 19, 202617.7018.0517.7018.0518.051.12%5,869
Mar 18, 202617.8517.8517.8517.8517.85-6
Mar 17, 202617.8517.8517.8517.8517.85-14
Mar 16, 202617.8517.8517.8517.8517.851.71%16
Mar 13, 202617.8517.8517.5517.5517.55-1.68%4
Mar 12, 202617.8517.8517.5017.8517.850.85%871
Mar 11, 202617.9017.9017.7017.7017.70-297
Mar 10, 202617.9017.9017.7017.7017.70-1.12%102
Mar 9, 202617.4517.9017.3517.9017.903.47%3,199
Mar 6, 202617.2517.3017.2517.3017.300.58%15
Mar 5, 202617.3517.3517.0017.2017.20-0.86%679
Mar 4, 202617.0017.3517.0017.3517.35-228
Mar 3, 202617.2517.3516.9017.3517.35-0.86%771
Mar 2, 202617.2517.5017.2517.5017.501.16%1,349
Feb 27, 202617.1517.3016.9017.3017.300.87%710
Feb 26, 202616.8517.1516.6517.1517.151.78%3,755
Feb 25, 202616.6016.8516.6016.8516.850.30%288
Feb 24, 202616.8516.9016.6016.8016.80-0.30%1,467
Feb 23, 202616.9516.9516.6516.8516.85-0.59%111
Feb 20, 202617.0017.0016.7516.9516.95-0.29%217
Feb 19, 202617.0017.0016.7517.0017.00-1,268
Feb 18, 202617.0017.0016.8017.0017.00-799
Feb 17, 202617.0017.0016.8517.0017.00-227
Feb 16, 202617.0017.0017.0017.0017.00-324
Feb 13, 202617.0017.0016.8517.0017.00-316
Feb 12, 202617.1517.1517.0017.0017.00-0.58%208
Feb 11, 202617.0517.1516.8017.1017.100.29%136
Feb 10, 202617.0017.5016.8017.0517.050.29%1,639
Feb 9, 202617.0017.0016.8017.0017.00-423
Feb 6, 202616.9017.0016.9017.0017.00-351
Feb 5, 202617.0017.0016.8017.0017.00-4,396
Feb 4, 202617.0017.5516.9017.0017.00-0.87%1,756
Feb 3, 202617.0017.1516.8517.1517.15-0.29%1,693
Feb 2, 202617.6017.6017.2017.2017.20-2.27%812
Jan 30, 202617.7017.7017.1017.6017.600.57%535
Jan 29, 202617.7017.7017.1017.5017.50-1.13%1,200
Jan 28, 202617.3517.7017.0017.7017.703.51%860
Jan 27, 202617.2017.2017.0017.1017.10-0.29%447
Jan 26, 202617.5017.5016.8517.1517.15-2.00%9,830
Jan 23, 202617.7517.7517.5017.5017.50-601
Jan 22, 202617.1517.8017.1517.5017.500.86%1,060
Jan 21, 202617.3517.3517.1517.3517.350.29%501
Jan 20, 202617.4017.4017.2517.3017.30-0.57%188
Jan 19, 202617.4017.4017.3017.4017.40-483
Jan 16, 202617.4017.4017.3017.4017.40-102
Jan 15, 202617.4017.4017.4017.4017.40-9
Jan 14, 202617.7517.8017.3017.4017.40-1.97%83
Jan 13, 202617.5017.7517.4017.7517.751.43%447
Jan 12, 202617.5017.5017.5017.5017.50-2.51%133
Jan 9, 202618.0018.0017.4017.9517.95-0.28%153
Jan 8, 202617.5018.0017.5018.0018.003.45%409
Jan 7, 202617.8517.8517.2017.4017.40-1.14%579
Jan 5, 202617.8017.9017.5017.6017.601.73%506
Jan 2, 202617.6517.6517.0517.3017.301.47%198
Dec 30, 202517.2017.2017.0517.0517.05-0.87%739
Dec 29, 202517.2017.3017.2017.2017.20-0.58%1,146
Dec 23, 202517.4017.4017.2017.3017.30-0.57%1,260
Dec 22, 202517.4017.4017.2517.4017.40-3,476
Dec 19, 202517.5017.5017.2517.4017.40-0.57%265
Dec 18, 202517.7017.7017.3017.5017.50-1.13%2,732
Dec 17, 202517.9517.9517.2517.7017.701.14%171
Dec 16, 202517.7017.9517.5017.5017.50-1.13%1,588
Dec 15, 202517.6018.0017.3517.7017.700.85%774
Dec 12, 202517.6017.6017.5517.5517.550.57%14
Dec 11, 202517.6017.6017.2017.4517.45-0.85%57
Dec 10, 202517.6017.6017.2517.6017.601.15%105
Dec 9, 202517.4517.4517.2517.4017.401.16%15
Dec 8, 202517.0017.6517.0017.2017.20-4.44%4,546
Dec 5, 202518.0018.0017.2518.0018.002.86%2,403
Dec 4, 202517.9017.9017.4017.5017.50-2.23%247
Dec 3, 202517.9518.0017.7017.9017.90-97
Dec 2, 202517.9517.9517.9017.9017.900.85%121
Dec 1, 202517.7517.7517.6017.7517.75-1.11%226
Nov 28, 202517.7518.0017.7017.9517.95-0.28%229