Skip to main content
Auto Partner SA (WSE:APR)
Poland flag Poland · Delayed Price · Currency is PLN
21.20
-0.30 (-1.40%)
Apr 28, 2026, 5:00 PM CET

Auto Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5021.8020.9021.2021.20-1.40%105,761
Apr 27, 202622.5022.5521.5021.5021.50-3.80%102,288
Apr 24, 202622.5522.6522.1522.3522.35-1.32%60,715
Apr 23, 202622.9023.1022.2522.6522.65-0.22%144,879
Apr 22, 202622.4522.8522.1022.7022.701.34%102,133
Apr 21, 202622.3522.7022.2522.4022.400.45%120,633
Apr 20, 202622.9022.9022.2522.3022.30-2.83%141,363
Apr 17, 202622.2023.4522.0022.9522.953.15%471,270
Apr 16, 202621.4022.4521.1022.2522.253.97%406,792
Apr 15, 202619.7821.4019.6221.4021.408.63%680,004
Apr 14, 202619.3219.7219.2419.7019.702.07%320,281
Apr 13, 202619.5819.7019.2219.3019.30-1.43%137,603
Apr 10, 202619.6819.9619.4219.5819.58-0.41%251,879
Apr 9, 202619.3219.7019.2219.6619.661.87%446,320
Apr 8, 202618.2219.6018.1619.3019.306.98%673,511
Apr 7, 202618.0018.2417.7618.0418.040.22%167,930
Apr 2, 202617.9618.1417.7818.0018.000.22%84,239
Apr 1, 202617.9418.2217.8217.9617.96-0.22%110,467
Mar 31, 202617.3418.1417.3418.0018.003.81%252,993
Mar 30, 202617.6017.6217.3017.3417.34-1.48%90,579
Mar 27, 202618.0018.0017.6017.6017.60-2.22%105,187
Mar 26, 202618.0818.1817.9818.0018.00-0.44%139,484
Mar 25, 202617.9218.2617.8218.0818.080.89%818,782
Mar 24, 202617.5017.9417.4417.9217.920.22%92,735
Mar 23, 202617.3617.9617.0017.8817.882.17%133,484
Mar 20, 202617.6218.0617.5017.5017.50-1.57%146,709
Mar 19, 202618.0018.0817.7217.7817.78-1.44%191,360
Mar 18, 202618.0418.6418.0218.0418.04-0.77%606,063
Mar 17, 202617.9418.3017.8418.1818.181.34%212,294
Mar 16, 202618.0018.0617.7017.9417.94-0.22%83,198
Mar 13, 202617.8218.0817.6417.9817.980.90%116,963
Mar 12, 202617.8417.9417.5217.8217.820.68%171,007
Mar 11, 202617.6017.8617.4817.7017.700.57%115,762
Mar 10, 202617.0617.6817.0617.6017.602.33%188,935
Mar 9, 202617.3617.8016.6817.2017.20-2.71%308,657
Mar 6, 202618.2018.2417.6417.6817.68-2.32%67,137
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%72,320
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