Auto Partner SA (WSE:APR)
Poland
· Delayed Price · Currency is PLN 16.42
-0.08 (-0.48%)
At close: Dec 5, 2025
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.54 | 16.64 | 16.42 | 16.42 | 16.42 | -0.48% | 55,496 |
| Dec 4, 2025 | 16.94 | 17.00 | 16.48 | 16.50 | 16.50 | -2.25% | 113,820 |
| Dec 3, 2025 | 16.96 | 17.20 | 16.64 | 16.88 | 16.88 | -0.12% | 160,532 |
| Dec 2, 2025 | 16.84 | 17.00 | 16.74 | 16.90 | 16.90 | 0.36% | 58,938 |
| Dec 1, 2025 | 17.00 | 17.08 | 16.70 | 16.84 | 16.84 | 0.60% | 122,126 |
| Nov 28, 2025 | 16.74 | 16.88 | 16.58 | 16.74 | 16.74 | 0.12% | 55,586 |
| Nov 27, 2025 | 16.58 | 16.86 | 16.34 | 16.72 | 16.72 | 1.70% | 127,229 |
| Nov 26, 2025 | 16.26 | 16.58 | 15.98 | 16.44 | 16.44 | 1.48% | 334,914 |
| Nov 25, 2025 | 15.80 | 16.30 | 15.54 | 16.20 | 16.20 | 3.18% | 348,475 |
| Nov 24, 2025 | 15.60 | 15.74 | 15.00 | 15.70 | 15.70 | 2.35% | 527,124 |
| Nov 21, 2025 | 16.00 | 16.70 | 15.20 | 15.34 | 15.34 | -9.55% | 796,417 |
| Nov 20, 2025 | 17.06 | 17.14 | 16.62 | 16.96 | 16.96 | 0.24% | 124,029 |
| Nov 19, 2025 | 16.66 | 17.06 | 16.50 | 16.92 | 16.92 | 1.56% | 98,872 |
| Nov 18, 2025 | 17.00 | 17.06 | 16.26 | 16.66 | 16.66 | -2.00% | 286,905 |
| Nov 17, 2025 | 17.26 | 17.28 | 17.00 | 17.00 | 17.00 | -1.62% | 228,211 |
| Nov 14, 2025 | 17.30 | 17.56 | 17.20 | 17.28 | 17.28 | -0.12% | 204,996 |
| Nov 13, 2025 | 17.30 | 17.40 | 17.14 | 17.30 | 17.30 | 0.58% | 162,604 |
| Nov 12, 2025 | 17.66 | 17.66 | 17.08 | 17.20 | 17.20 | -2.60% | 203,470 |
| Nov 10, 2025 | 17.80 | 17.98 | 17.66 | 17.66 | 17.66 | -0.34% | 65,490 |
| Nov 7, 2025 | 17.72 | 17.92 | 17.54 | 17.72 | 17.72 | -0.11% | 85,034 |
| Nov 6, 2025 | 17.76 | 17.96 | 17.66 | 17.74 | 17.74 | -0.11% | 80,109 |
| Nov 5, 2025 | 17.98 | 17.98 | 17.60 | 17.76 | 17.76 | -0.89% | 90,848 |
| Nov 4, 2025 | 17.98 | 18.00 | 17.68 | 17.92 | 17.92 | 0.22% | 147,640 |
| Nov 3, 2025 | 18.10 | 18.10 | 17.76 | 17.88 | 17.88 | -0.78% | 204,305 |
| Oct 31, 2025 | 18.12 | 18.20 | 17.92 | 18.02 | 18.02 | -0.44% | 195,808 |
| Oct 30, 2025 | 18.26 | 18.26 | 18.10 | 18.10 | 18.10 | -0.33% | 285,998 |
| Oct 29, 2025 | 17.74 | 18.28 | 17.74 | 18.16 | 18.16 | 2.02% | 305,823 |
| Oct 28, 2025 | 17.80 | 17.90 | 17.62 | 17.80 | 17.80 | 0.23% | 242,922 |
| Oct 27, 2025 | 18.10 | 18.24 | 17.72 | 17.76 | 17.76 | -1.66% | 123,952 |
| Oct 24, 2025 | 18.18 | 18.24 | 18.06 | 18.06 | 18.06 | -0.66% | 71,882 |
| Oct 23, 2025 | 18.14 | 18.40 | 18.14 | 18.18 | 18.18 | 0.33% | 657,126 |
| Oct 22, 2025 | 18.16 | 18.32 | 18.10 | 18.12 | 18.12 | -0.11% | 108,035 |
| Oct 21, 2025 | 18.26 | 18.46 | 18.06 | 18.14 | 18.14 | -1.20% | 276,967 |
| Oct 20, 2025 | 18.04 | 18.38 | 18.04 | 18.36 | 18.36 | 0.88% | 51,606 |
| Oct 17, 2025 | 18.30 | 18.30 | 17.90 | 18.20 | 18.20 | - | 129,131 |
| Oct 16, 2025 | 18.36 | 18.48 | 18.12 | 18.20 | 18.20 | -0.33% | 77,031 |
| Oct 15, 2025 | 18.42 | 19.02 | 18.26 | 18.26 | 18.26 | -0.87% | 402,081 |
| Oct 14, 2025 | 18.52 | 18.52 | 18.26 | 18.42 | 18.42 | 0.44% | 81,735 |
| Oct 13, 2025 | 18.54 | 18.66 | 18.22 | 18.34 | 18.34 | -1.08% | 135,810 |
| Oct 10, 2025 | 18.80 | 18.92 | 18.46 | 18.54 | 18.54 | -0.75% | 46,965 |
| Oct 9, 2025 | 18.88 | 19.12 | 18.60 | 18.68 | 18.68 | -0.32% | 150,973 |
| Oct 8, 2025 | 18.34 | 18.90 | 18.06 | 18.74 | 18.74 | 2.85% | 165,496 |
| Oct 7, 2025 | 18.24 | 18.48 | 18.10 | 18.22 | 18.22 | 0.11% | 91,236 |
| Oct 6, 2025 | 18.50 | 18.70 | 18.18 | 18.20 | 18.20 | -1.09% | 206,198 |
| Oct 3, 2025 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 0.11% | 51,800 |
| Oct 2, 2025 | 18.40 | 18.50 | 18.22 | 18.38 | 18.38 | -0.33% | 114,304 |
| Oct 1, 2025 | 18.48 | 18.48 | 18.06 | 18.44 | 18.44 | -0.22% | 80,545 |
| Sep 30, 2025 | 18.82 | 18.88 | 18.32 | 18.48 | 18.48 | -1.18% | 160,704 |
| Sep 29, 2025 | 19.06 | 19.18 | 18.66 | 18.70 | 18.70 | -1.89% | 51,770 |
| Sep 26, 2025 | 19.48 | 19.48 | 18.92 | 19.06 | 19.06 | -0.83% | 77,579 |
| Sep 25, 2025 | 19.48 | 19.88 | 19.08 | 19.22 | 19.22 | - | 116,439 |
| Sep 24, 2025 | 19.36 | 19.60 | 19.12 | 19.22 | 19.22 | -0.72% | 98,181 |
| Sep 23, 2025 | 19.00 | 19.40 | 18.90 | 19.36 | 19.36 | 3.20% | 215,736 |
| Sep 22, 2025 | 18.94 | 19.08 | 18.66 | 18.76 | 18.76 | -0.95% | 84,247 |
| Sep 19, 2025 | 19.68 | 19.68 | 18.92 | 18.94 | 18.94 | -2.67% | 159,981 |
| Sep 18, 2025 | 18.78 | 19.58 | 17.64 | 19.46 | 19.46 | 6.92% | 793,014 |
| Sep 17, 2025 | 19.32 | 19.34 | 18.18 | 18.20 | 18.20 | -4.91% | 248,293 |
| Sep 16, 2025 | 19.22 | 19.60 | 19.10 | 19.14 | 19.14 | -0.42% | 82,130 |
| Sep 15, 2025 | 19.16 | 19.70 | 19.16 | 19.22 | 19.22 | 0.84% | 120,698 |
| Sep 12, 2025 | 19.90 | 20.20 | 19.06 | 19.06 | 19.06 | -3.54% | 207,130 |
| Sep 11, 2025 | 19.92 | 20.40 | 19.18 | 19.76 | 19.76 | -2.18% | 193,367 |
| Sep 10, 2025 | 20.45 | 20.50 | 20.00 | 20.20 | 20.20 | -1.22% | 172,828 |
| Sep 9, 2025 | 20.80 | 21.20 | 20.25 | 20.45 | 20.45 | -1.68% | 50,252 |
| Sep 8, 2025 | 20.85 | 21.25 | 20.60 | 20.80 | 20.80 | 1.46% | 130,448 |
| Sep 5, 2025 | 20.20 | 20.55 | 20.05 | 20.50 | 20.50 | 1.99% | 77,216 |
| Sep 4, 2025 | 20.00 | 20.45 | 20.00 | 20.10 | 20.10 | -0.25% | 28,713 |
| Sep 3, 2025 | 20.10 | 20.30 | 20.00 | 20.15 | 20.15 | 0.25% | 51,946 |
| Sep 2, 2025 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 110,072 |
| Sep 1, 2025 | 20.05 | 20.35 | 20.00 | 20.20 | 20.20 | 0.25% | 45,976 |
| Aug 29, 2025 | 20.00 | 20.30 | 19.88 | 20.15 | 20.15 | 0.75% | 69,402 |
| Aug 28, 2025 | 20.15 | 20.35 | 19.90 | 20.00 | 20.00 | -0.99% | 69,347 |
| Aug 27, 2025 | 20.50 | 20.60 | 20.00 | 20.20 | 20.20 | -1.46% | 50,697 |
| Aug 26, 2025 | 20.40 | 20.60 | 20.25 | 20.50 | 20.50 | 0.24% | 56,315 |
| Aug 25, 2025 | 20.20 | 20.65 | 20.20 | 20.45 | 20.45 | 1.24% | 37,721 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 49,080 |
| Aug 21, 2025 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -2.15% | 50,828 |
| Aug 20, 2025 | 21.30 | 21.35 | 20.75 | 20.95 | 20.95 | -1.18% | 44,697 |
| Aug 19, 2025 | 20.85 | 21.30 | 20.75 | 21.20 | 21.20 | 1.92% | 67,912 |
| Aug 18, 2025 | 20.00 | 20.85 | 19.98 | 20.80 | 20.80 | 4.00% | 83,891 |
| Aug 14, 2025 | 19.98 | 20.35 | 19.92 | 20.00 | 20.00 | 0.81% | 68,507 |
| Aug 13, 2025 | 20.00 | 20.20 | 19.82 | 19.84 | 19.84 | -1.54% | 36,295 |
| Aug 12, 2025 | 20.15 | 20.45 | 19.96 | 20.15 | 20.15 | - | 52,257 |
| Aug 11, 2025 | 20.30 | 20.45 | 20.15 | 20.15 | 20.15 | -0.74% | 29,544 |
| Aug 8, 2025 | 20.30 | 20.40 | 20.05 | 20.30 | 20.30 | - | 35,494 |
| Aug 7, 2025 | 20.40 | 20.60 | 20.10 | 20.30 | 20.30 | -0.25% | 67,836 |
| Aug 6, 2025 | 20.20 | 20.45 | 20.15 | 20.35 | 20.35 | 0.99% | 40,585 |
| Aug 5, 2025 | 20.10 | 20.30 | 19.94 | 20.15 | 20.15 | 0.25% | 44,916 |
| Aug 4, 2025 | 19.72 | 20.30 | 19.72 | 20.10 | 20.10 | 1.41% | 57,929 |
| Aug 1, 2025 | 19.94 | 20.05 | 19.70 | 19.82 | 19.82 | -0.90% | 100,464 |
| Jul 31, 2025 | 20.40 | 20.60 | 19.88 | 20.00 | 20.00 | -1.96% | 125,669 |
| Jul 30, 2025 | 20.35 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 28,064 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.20 | 20.20 | 20.20 | -1.46% | 40,637 |
| Jul 28, 2025 | 20.35 | 20.65 | 20.20 | 20.50 | 20.50 | 1.49% | 74,828 |
| Jul 25, 2025 | 20.70 | 20.85 | 20.00 | 20.20 | 20.20 | -2.42% | 94,449 |
| Jul 24, 2025 | 20.55 | 20.95 | 20.55 | 20.70 | 20.70 | 0.98% | 34,733 |
| Jul 23, 2025 | 21.45 | 21.45 | 20.40 | 20.50 | 20.50 | -2.84% | 82,606 |
| Jul 22, 2025 | 21.20 | 21.45 | 21.05 | 21.10 | 21.10 | -0.47% | 38,233 |
| Jul 21, 2025 | 20.80 | 21.50 | 20.80 | 21.20 | 21.20 | 1.92% | 136,365 |
| Jul 18, 2025 | 20.75 | 21.15 | 20.65 | 20.80 | 20.80 | 0.48% | 53,506 |
| Jul 17, 2025 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 1.47% | 32,119 |