Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland
· Delayed Price · Currency is PLN 7.75
+0.25 (3.33%)
At close: Mar 6, 2026
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.70 | 7.80 | 7.20 | 7.75 | 7.75 | 3.33% | 2,379 |
| Mar 5, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -2.60% | 1,170 |
| Mar 4, 2026 | 8.00 | 8.00 | 7.50 | 7.70 | 7.70 | -3.75% | 482 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.20 | 8.00 | 8.00 | -5.88% | 5,335 |
| Mar 2, 2026 | 8.30 | 8.50 | 7.55 | 8.50 | 8.50 | - | 5,045 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.20 | 8.50 | 8.50 | - | 1,193 |
| Feb 26, 2026 | 8.80 | 8.80 | 7.90 | 8.50 | 8.50 | -1.16% | 1,683 |
| Feb 25, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.88% | 1,877 |
| Feb 24, 2026 | 8.55 | 8.80 | 8.20 | 8.20 | 8.20 | -4.65% | 3,161 |
| Feb 23, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | -0.58% | 2,061 |
| Feb 20, 2026 | 9.10 | 9.10 | 8.50 | 8.65 | 8.65 | 0.58% | 3,553 |
| Feb 19, 2026 | 8.80 | 8.90 | 8.45 | 8.60 | 8.60 | 1.18% | 4,034 |
| Feb 18, 2026 | 8.80 | 8.90 | 8.50 | 8.50 | 8.50 | 0.59% | 1,025 |
| Feb 17, 2026 | 8.70 | 9.10 | 8.45 | 8.45 | 8.45 | -5.59% | 812 |
| Feb 16, 2026 | 8.45 | 9.10 | 8.25 | 8.95 | 8.95 | 9.15% | 3,864 |
| Feb 13, 2026 | 8.25 | 8.75 | 8.20 | 8.20 | 8.20 | -0.61% | 5,591 |
| Feb 12, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.25 | -4.62% | 837 |
| Feb 11, 2026 | 8.40 | 8.70 | 8.20 | 8.65 | 8.65 | 1.17% | 2,323 |
| Feb 10, 2026 | 8.55 | 8.75 | 8.20 | 8.55 | 8.55 | 1.18% | 5,325 |
| Feb 9, 2026 | 8.65 | 9.10 | 8.20 | 8.45 | 8.45 | -5.06% | 5,408 |
| Feb 6, 2026 | 8.80 | 9.05 | 8.55 | 8.90 | 8.90 | 4.71% | 352 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | -7.10% | 4,320 |
| Feb 4, 2026 | 9.20 | 9.20 | 8.60 | 9.15 | 9.15 | - | 1,713 |
| Feb 3, 2026 | 8.95 | 9.20 | 8.80 | 9.15 | 9.15 | 3.39% | 4,748 |
| Feb 2, 2026 | 9.05 | 9.70 | 8.20 | 8.85 | 8.85 | - | 36,133 |
| Jan 30, 2026 | 8.60 | 12.30 | 8.25 | 8.85 | 8.85 | 4.12% | 104,884 |
| Jan 29, 2026 | 8.80 | 9.70 | 7.10 | 8.50 | 8.50 | -2.30% | 13,244 |
| Jan 28, 2026 | 8.20 | 8.80 | 8.00 | 8.70 | 8.70 | 0.58% | 1,910 |
| Jan 27, 2026 | 8.45 | 8.70 | 8.00 | 8.65 | 8.65 | 5.49% | 874 |
| Jan 26, 2026 | 8.20 | 8.55 | 8.20 | 8.20 | 8.20 | 0.61% | 766 |
| Jan 23, 2026 | 8.00 | 8.20 | 7.90 | 8.15 | 8.15 | 4.49% | 262 |
| Jan 22, 2026 | 7.80 | 8.70 | 7.80 | 7.80 | 7.80 | -4.29% | 2,746 |
| Jan 21, 2026 | 8.15 | 8.60 | 7.55 | 8.15 | 8.15 | -5.23% | 1,119 |
| Jan 20, 2026 | 8.65 | 8.80 | 8.10 | 8.60 | 8.60 | -1.15% | 856 |
| Jan 19, 2026 | 9.20 | 9.20 | 7.40 | 8.70 | 8.70 | -4.92% | 10,885 |
| Jan 16, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | - | 677 |
| Jan 15, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | 7.65% | 121 |
| Jan 14, 2026 | 8.35 | 9.00 | 8.35 | 8.50 | 8.50 | -7.61% | 573 |
| Jan 13, 2026 | 8.70 | 9.30 | 8.30 | 9.20 | 9.20 | -0.54% | 1,945 |
| Jan 12, 2026 | 9.35 | 9.45 | 8.50 | 9.25 | 9.25 | - | 1,868 |
| Jan 9, 2026 | 9.30 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 658 |
| Jan 8, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | -3.74% | 1,010 |
| Jan 7, 2026 | 8.65 | 9.50 | 8.65 | 9.35 | 9.35 | 8.09% | 2,217 |
| Jan 5, 2026 | 8.80 | 8.95 | 8.50 | 8.65 | 8.65 | -1.70% | 3,859 |
| Jan 2, 2026 | 8.05 | 9.45 | 8.05 | 8.80 | 8.80 | 10.00% | 1,373 |
| Dec 30, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.23% | 798 |
| Dec 29, 2025 | 8.10 | 8.30 | 7.65 | 8.10 | 8.10 | -1.82% | 1,120 |
| Dec 23, 2025 | 8.25 | 8.55 | 8.25 | 8.25 | 8.25 | -2.94% | 345 |
| Dec 22, 2025 | 8.55 | 9.10 | 8.50 | 8.50 | 8.50 | - | 1,498 |
| Dec 19, 2025 | 8.55 | 8.55 | 8.25 | 8.50 | 8.50 | -0.58% | 275 |
| Dec 18, 2025 | 8.60 | 8.60 | 8.00 | 8.55 | 8.55 | 1.79% | 1,084 |
| Dec 17, 2025 | 9.00 | 9.90 | 8.40 | 8.40 | 8.40 | -2.33% | 2,036 |
| Dec 16, 2025 | 9.05 | 10.00 | 8.35 | 8.60 | 8.60 | -2.27% | 3,031 |
| Dec 15, 2025 | 9.60 | 10.20 | 7.80 | 8.80 | 8.80 | -13.73% | 14,981 |
| Dec 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 10 |
| Dec 11, 2025 | 10.20 | 10.30 | 9.85 | 10.20 | 10.20 | - | 1,517 |
| Dec 10, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 83 |
| Dec 9, 2025 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 6.32% | 62 |
| Dec 8, 2025 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -5.00% | 893 |
| Dec 5, 2025 | 10.10 | 10.10 | 9.50 | 10.00 | 10.00 | -0.99% | 385 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 254 |
| Dec 3, 2025 | 9.50 | 10.70 | 9.45 | 10.20 | 10.20 | 7.37% | 1,853 |
| Dec 2, 2025 | 10.50 | 10.60 | 9.20 | 9.50 | 9.50 | -9.52% | 4,355 |
| Dec 1, 2025 | 10.70 | 11.00 | 9.30 | 10.50 | 10.50 | 14.75% | 1,787 |
| Nov 28, 2025 | 10.10 | 11.00 | 9.05 | 9.15 | 9.15 | 3.98% | 2,272 |
| Nov 27, 2025 | 8.30 | 10.20 | 7.60 | 8.80 | 8.80 | 10.00% | 4,038 |
| Nov 26, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 1,936 |
| Nov 25, 2025 | 7.10 | 7.70 | 7.05 | 7.70 | 7.70 | 10.79% | 6,192 |
| Nov 24, 2025 | 8.60 | 8.60 | 6.95 | 6.95 | 6.95 | -19.19% | 4,449 |
| Nov 21, 2025 | 9.45 | 9.45 | 8.20 | 8.60 | 8.60 | -8.99% | 1,133 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.05 | 9.45 | 9.45 | 2.72% | 644 |
| Nov 19, 2025 | 9.70 | 9.70 | 9.10 | 9.20 | 9.20 | -5.15% | 1,086 |
| Nov 18, 2025 | 10.10 | 10.40 | 9.60 | 9.70 | 9.70 | -3.96% | 2,044 |
| Nov 17, 2025 | 11.00 | 11.00 | 9.15 | 10.10 | 10.10 | -9.82% | 6,097 |
| Nov 14, 2025 | 13.70 | 13.70 | 10.20 | 11.20 | 11.20 | -18.84% | 8,451 |
| Nov 13, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -4.17% | 109 |
| Nov 12, 2025 | 14.40 | 14.50 | 14.00 | 14.40 | 14.40 | 5.88% | 4,975 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -4.90% | 358 |
| Nov 7, 2025 | 14.00 | 14.40 | 13.60 | 14.30 | 14.30 | 5.15% | 1,074 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -4.23% | 25 |
| Nov 5, 2025 | 13.60 | 14.30 | 13.50 | 14.20 | 14.20 | 5.97% | 215 |
| Nov 4, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 238 |
| Nov 3, 2025 | 13.60 | 14.40 | 13.60 | 13.60 | 13.60 | -2.16% | 1,327 |
| Oct 31, 2025 | 14.00 | 14.40 | 13.90 | 13.90 | 13.90 | - | 614 |
| Oct 30, 2025 | 13.70 | 13.90 | 13.20 | 13.90 | 13.90 | 2.21% | 767 |
| Oct 29, 2025 | 14.60 | 14.60 | 13.60 | 13.60 | 13.60 | -6.85% | 165 |
| Oct 28, 2025 | 13.40 | 14.60 | 13.40 | 14.60 | 14.60 | 2.82% | 1,231 |
| Oct 27, 2025 | 13.80 | 14.80 | 13.40 | 14.20 | 14.20 | 4.41% | 396 |
| Oct 24, 2025 | 13.50 | 14.80 | 13.00 | 13.60 | 13.60 | 0.74% | 2,155 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 346 |
| Oct 22, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 4.62% | 228 |
| Oct 21, 2025 | 13.60 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,962 |
| Oct 20, 2025 | 12.80 | 14.50 | 12.80 | 14.00 | 14.00 | 2.94% | 3,517 |
| Oct 17, 2025 | 16.00 | 16.00 | 13.00 | 13.60 | 13.60 | 7.94% | 6,204 |
| Oct 16, 2025 | 13.90 | 15.50 | 12.30 | 12.60 | 12.60 | -10.64% | 9,638 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 0.71% | 318 |
| Oct 14, 2025 | 14.20 | 16.00 | 13.90 | 14.00 | 14.00 | -1.41% | 1,556 |
| Oct 13, 2025 | 14.00 | 14.90 | 13.30 | 14.20 | 14.20 | 0.71% | 4,248 |
| Oct 10, 2025 | 13.90 | 14.10 | 13.60 | 14.10 | 14.10 | 3.68% | 1,210 |
| Oct 9, 2025 | 14.50 | 14.50 | 13.20 | 13.60 | 13.60 | -3.55% | 925 |