Skip to main content
Auto Partner SA (WSE:APR)
Poland flag Poland · Delayed Price · Currency is PLN
17.68
-0.42 (-2.32%)
Mar 6, 2026, 5:00 PM CET

Auto Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2018.2417.7217.74--1.99%41,333
Mar 5, 202618.0018.2817.8218.1018.100.56%170,983
Mar 4, 202617.2418.1417.2418.0018.004.41%229,465
Mar 3, 202617.9017.9017.1417.2417.24-3.69%87,579
Mar 2, 202617.5017.9017.5017.9017.90-0.89%88,604
Feb 27, 202617.9018.0817.8418.0618.060.78%249,287
Feb 26, 202618.0418.1017.9017.9217.920.11%68,515
Feb 25, 202617.9218.0417.7217.9017.900.11%87,569
Feb 24, 202617.8617.8817.5417.8817.880.11%75,632
Feb 23, 202617.5218.0017.5017.8617.861.94%77,671
Feb 20, 202617.8417.9017.5217.5217.52-1.57%39,247
Feb 19, 202618.0018.0417.8017.8017.80-0.89%151,464
Feb 18, 202617.8018.1417.6017.9617.960.45%212,075
Feb 17, 202617.9618.1217.8017.8817.88-0.11%83,293
Feb 16, 202617.5017.9417.3617.9017.902.17%109,513
Feb 13, 202617.6817.6817.2417.5217.52-0.90%120,983
Feb 12, 202617.5217.7817.4417.6817.681.03%74,437
Feb 11, 202617.4017.6617.1817.5017.500.69%111,308
Feb 10, 202617.9417.9617.2617.3817.38-1.92%158,388
Feb 9, 202617.5217.9417.3417.7217.721.26%82,326
Feb 6, 202617.0617.5817.0617.5017.502.46%81,061
Feb 5, 202617.6617.7017.0617.0817.08-2.84%171,696
Feb 4, 202617.4417.7817.4417.5817.581.27%66,870
Feb 3, 202618.0018.1017.3617.3617.36-3.02%182,612
Feb 2, 202618.8018.8017.8217.9017.90-5.09%342,631
Jan 30, 202618.4818.9018.3418.8618.861.95%253,578
Jan 29, 202618.7818.9218.4418.5018.50-0.96%236,156
Jan 28, 202618.6618.7618.2218.6818.680.11%201,431
Jan 27, 202618.4018.7618.3418.6618.661.86%202,311
Jan 26, 202617.9218.5017.8018.3218.322.35%198,816
Jan 23, 202618.2018.2817.8617.9017.90-1.65%184,073
Jan 22, 202617.9818.4217.9418.2018.201.22%248,484
Jan 21, 202617.8018.0417.6417.9817.981.47%78,549
Jan 20, 202617.9018.0217.6817.7217.72-1.56%141,410
Jan 19, 202618.2018.2017.9018.0018.00-1.10%247,034
Jan 16, 202618.2018.2017.9618.2018.20-230,268
Jan 15, 202618.1018.2017.6618.2018.201.45%479,523
Jan 14, 202618.4418.4417.7817.9417.94-1.97%273,146
Jan 13, 202618.3818.7018.0618.3018.30-0.11%169,258
Jan 12, 202618.3818.4018.2418.3218.321.22%776,887
Jan 9, 202618.0818.3017.6418.1018.10-471,560
Jan 8, 202618.6618.8018.0018.1018.10-2.48%259,692
Jan 7, 202618.0618.8418.0418.5618.566.79%494,343
Jan 5, 202617.2417.6617.1417.3817.380.81%163,386
Jan 2, 202616.6417.2416.4017.2417.243.86%195,623
Dec 30, 202516.1616.6216.1216.6016.602.47%113,010
Dec 29, 202516.2016.3016.0216.2016.20-0.61%66,412
Dec 23, 202516.1616.3216.0216.3016.300.99%104,299
Dec 22, 202516.1816.3816.0416.1416.14-0.37%133,422
Dec 19, 202515.6016.2415.6016.2016.203.45%224,428
Dec 18, 202515.8015.8415.5215.6615.66-0.51%73,226
Dec 17, 202515.9216.0415.6015.7415.74-1.13%119,855
Dec 16, 202516.1416.1415.8415.9215.92-1.24%190,028
Dec 15, 202516.4816.4815.9816.1216.12-2.18%138,666
Dec 12, 202516.5016.9616.4216.4816.48-0.12%191,870
Dec 11, 202516.7416.7616.4416.5016.50-128,104
Dec 10, 202516.7216.7416.5016.5016.50-0.24%104,853
Dec 9, 202516.5016.8016.4216.5416.540.24%71,804
Dec 8, 202516.4016.9016.2416.5016.500.49%107,272
Dec 5, 202516.5416.6416.4216.4216.42-0.48%55,496
Dec 4, 202516.9417.0016.4816.5016.50-2.25%113,820
Dec 3, 202516.9617.2016.6416.8816.88-0.12%160,532
Dec 2, 202516.8417.0016.7416.9016.900.36%58,938
Dec 1, 202517.0017.0816.7016.8416.840.60%122,126
Nov 28, 202516.7416.8816.5816.7416.740.12%55,586
Nov 27, 202516.5816.8616.3416.7216.721.70%127,229
Nov 26, 202516.2616.5815.9816.4416.441.48%334,914
Nov 25, 202515.8016.3015.5416.2016.203.18%348,475
Nov 24, 202515.6015.7415.0015.7015.702.35%527,124
Nov 21, 202516.0016.7015.2015.3415.34-9.55%796,417
Nov 20, 202517.0617.1416.6216.9616.960.24%124,029
Nov 19, 202516.6617.0616.5016.9216.921.56%98,872
Nov 18, 202517.0017.0616.2616.6616.66-2.00%286,905
Nov 17, 202517.2617.2817.0017.0017.00-1.62%228,211
Nov 14, 202517.3017.5617.2017.2817.28-0.12%204,996
Nov 13, 202517.3017.4017.1417.3017.300.58%162,604
Nov 12, 202517.6617.6617.0817.2017.20-2.60%203,470
Nov 10, 202517.8017.9817.6617.6617.66-0.34%65,490
Nov 7, 202517.7217.9217.5417.7217.72-0.11%85,034
Nov 6, 202517.7617.9617.6617.7417.74-0.11%80,109
Nov 5, 202517.9817.9817.6017.7617.76-0.89%90,848
Nov 4, 202517.9818.0017.6817.9217.920.22%147,640
Nov 3, 202518.1018.1017.7617.8817.88-0.78%204,305
Oct 31, 202518.1218.2017.9218.0218.02-0.44%195,808
Oct 30, 202518.2618.2618.1018.1018.10-0.33%285,998
Oct 29, 202517.7418.2817.7418.1618.162.02%305,823
Oct 28, 202517.8017.9017.6217.8017.800.23%242,922
Oct 27, 202518.1018.2417.7217.7617.76-1.66%123,952
Oct 24, 202518.1818.2418.0618.0618.06-0.66%71,882
Oct 23, 202518.1418.4018.1418.1818.180.33%657,126
Oct 22, 202518.1618.3218.1018.1218.12-0.11%108,035
Oct 21, 202518.2618.4618.0618.1418.14-1.20%276,967
Oct 20, 202518.0418.3818.0418.3618.360.88%51,606
Oct 17, 202518.3018.3017.9018.2018.20-129,131
Oct 16, 202518.3618.4818.1218.2018.20-0.33%77,031
Oct 15, 202518.4219.0218.2618.2618.26-0.87%402,081
Oct 14, 202518.5218.5218.2618.4218.420.44%81,735
Oct 13, 202518.5418.6618.2218.3418.34-1.08%135,810
Oct 10, 202518.8018.9218.4618.5418.54-0.75%46,965
Oct 9, 202518.8819.1218.6018.6818.68-0.32%150,973