Automatyka-Pomiary-Sterowanie S.A. (WSE:APS)
Poland
· Delayed Price · Currency is PLN 6.70
0.00 (0.00%)
At close: Apr 27, 2026
WSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | - | 328 |
| Apr 24, 2026 | 6.70 | 6.85 | 6.70 | 6.70 | 6.70 | -4.29% | 1,047 |
| Apr 23, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 241 |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 35 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -5.63% | 324 |
| Apr 20, 2026 | 7.20 | 7.20 | 6.50 | 7.10 | 7.10 | 2.90% | 1,720 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.10 | 6.90 | 6.90 | - | 2,199 |
| Apr 16, 2026 | 6.70 | 6.95 | 6.45 | 6.90 | 6.90 | 2.22% | 627 |
| Apr 15, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | - | 1,116 |
| Apr 14, 2026 | 6.95 | 7.05 | 6.75 | 6.75 | 6.75 | - | 770 |
| Apr 13, 2026 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -5.59% | 914 |
| Apr 10, 2026 | 6.95 | 7.15 | 6.80 | 7.15 | 7.15 | 2.88% | 1,011 |
| Apr 9, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 189 |
| Apr 8, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 245 |
| Apr 7, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 359 |
| Apr 2, 2026 | 6.95 | 6.95 | 6.45 | 6.95 | 6.95 | - | 2,293 |
| Apr 1, 2026 | 7.05 | 7.05 | 6.45 | 6.95 | 6.95 | -1.42% | 1,375 |
| Mar 31, 2026 | 7.05 | 7.05 | 6.80 | 7.05 | 7.05 | 4.44% | 537 |
| Mar 30, 2026 | 6.70 | 7.10 | 6.45 | 6.75 | 6.75 | - | 710 |
| Mar 27, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 2,123 |
| Mar 26, 2026 | 7.20 | 7.25 | 6.80 | 6.85 | 6.85 | -4.86% | 279 |
| Mar 25, 2026 | 7.20 | 7.20 | 6.80 | 7.20 | 7.20 | -0.69% | 2,090 |
| Mar 24, 2026 | 6.90 | 7.25 | 6.80 | 7.25 | 7.25 | 0.69% | 260 |
| Mar 23, 2026 | 7.20 | 7.20 | 6.80 | 7.20 | 7.20 | 0.70% | 206 |
| Mar 20, 2026 | 7.00 | 7.25 | 6.90 | 7.15 | 7.15 | 5.15% | 73 |
| Mar 19, 2026 | 7.25 | 7.50 | 6.50 | 6.80 | 6.80 | -6.21% | 4,424 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.20 | 7.25 | 7.25 | -0.68% | 3,477 |
| Mar 17, 2026 | 7.30 | 7.70 | 7.10 | 7.30 | 7.30 | 1.39% | 2,854 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 1,435 |
| Mar 13, 2026 | 7.35 | 7.45 | 7.20 | 7.35 | 7.35 | -1.34% | 719 |
| Mar 12, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | 1,369 |
| Mar 11, 2026 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | - | 75 |
| Mar 10, 2026 | 7.70 | 7.90 | 7.50 | 7.65 | 7.65 | -0.65% | 860 |
| Mar 9, 2026 | 7.75 | 7.75 | 7.30 | 7.70 | 7.70 | -0.65% | 852 |
| 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 |