Skip to main content
Apator S.A. (WSE:APT)
Poland flag Poland · Delayed Price · Currency is PLN
24.40
-0.15 (-0.61%)
Mar 6, 2026, 5:00 PM CET

Apator Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7025.2024.3024.75-0.81%22,468
Mar 5, 202623.9025.2023.5024.5524.552.51%23,857
Mar 4, 202623.5524.9023.4523.9523.951.27%9,783
Mar 3, 202624.9024.9023.4023.6523.65-4.83%26,054
Mar 2, 202625.0025.0022.5524.8524.85-2.93%51,337
Feb 27, 202625.3025.7025.1525.6025.601.19%5,392
Feb 26, 202625.4025.6025.0025.3025.30-0.78%9,353
Feb 25, 202625.3525.7525.3525.5025.500.39%4,794
Feb 24, 202625.6525.8525.2525.4025.40-0.97%5,267
Feb 23, 202625.6025.8525.4025.6525.65-0.97%5,478
Feb 20, 202626.3526.4025.5025.9025.90-1.33%9,266
Feb 19, 202626.0026.2525.9026.2526.250.57%5,566
Feb 18, 202626.3526.5025.8026.1026.10-1.14%11,445
Feb 17, 202626.5526.6526.2026.4026.40-0.56%4,355
Feb 16, 202626.5026.6026.0026.5526.55-0.38%9,571
Feb 13, 202626.5026.7526.1526.6526.65-0.56%7,671
Feb 12, 202626.3526.8026.0026.8026.801.52%12,223
Feb 11, 202625.9027.0025.8026.4026.402.52%14,127
Feb 10, 202625.5025.8025.2025.7525.750.98%7,437
Feb 9, 202625.0025.7024.8025.5025.502.00%20,970
Feb 6, 202625.3525.4524.9025.0025.00-0.40%20,285
Feb 5, 202627.1027.1024.4025.1025.10-7.38%64,594
Feb 4, 202627.1527.1526.5527.1027.10-0.18%16,380
Feb 3, 202626.3527.3026.1527.1527.153.63%47,302
Feb 2, 202626.4526.5025.7026.2026.20-0.76%8,906
Jan 30, 202626.0026.8025.9026.4026.40-0.38%12,396
Jan 29, 202626.7526.8026.2026.5026.50-0.75%13,860
Jan 28, 202625.8026.7025.8026.7026.703.49%17,059
Jan 27, 202625.0025.9025.0025.8025.804.03%23,116
Jan 26, 202624.9525.0524.5524.8024.800.40%9,650
Jan 23, 202625.2025.3524.6524.7024.70-1.79%11,950
Jan 22, 202625.3025.5024.8525.1525.15-13,800
Jan 21, 202625.1025.1524.5525.1525.150.20%8,225
Jan 20, 202625.6525.8025.0525.1025.10-1.95%13,261
Jan 19, 202625.2025.6524.8525.6025.601.99%25,404
Jan 16, 202624.8025.2024.4525.1025.101.62%22,730
Jan 15, 202624.6524.8024.5524.7024.70-11,482
Jan 14, 202624.3024.8524.2024.7024.701.65%13,377
Jan 13, 202624.7024.9024.0524.3024.30-2.21%13,974
Jan 12, 202625.0025.0024.0024.8524.85-9,656
Jan 9, 202624.2524.9023.8024.8524.852.47%32,425
Jan 8, 202623.9524.2523.6024.2524.252.32%18,121
Jan 7, 202623.2523.9023.0023.7023.702.16%18,500
Jan 5, 202623.3023.5023.0023.2023.200.87%17,550
Jan 2, 202623.5023.5522.2523.0023.00-0.86%38,851
Dec 30, 202522.5023.2522.3523.2023.203.34%12,362
Dec 29, 202522.3022.5022.2022.4522.450.67%10,540
Dec 23, 202522.4022.4022.0022.3022.30-0.22%15,707
Dec 22, 202522.4522.4522.2022.3522.350.68%17,174
Dec 19, 202522.4522.6022.1522.2022.20-1.77%22,498
Dec 18, 202522.5022.8022.0022.6022.600.44%8,534
Dec 17, 202522.8022.8022.4522.5022.50-1.32%6,041
Dec 16, 202522.8523.0022.5022.8022.80-0.22%5,739
Dec 15, 202522.7523.0022.5522.8522.850.44%8,128
Dec 12, 202522.5023.0022.5022.7522.750.89%4,742
Dec 11, 202522.7022.9522.5522.5522.55-0.44%6,360
Dec 10, 202522.7022.7022.5022.6522.65-0.22%5,327
Dec 9, 202522.8522.9022.5022.7022.70-0.22%10,008
Dec 8, 202523.2523.3022.7522.7522.75-2.15%7,403
Dec 5, 202522.9023.3022.7023.2523.250.43%8,525
Dec 4, 202522.8523.3522.7523.1523.150.65%5,526
Dec 3, 202523.3023.3022.7523.0023.00-1.08%9,387
Dec 2, 202523.0023.3023.0023.2523.250.87%10,148
Dec 1, 202522.5023.5022.5023.0523.050.88%16,625
Nov 28, 202522.8022.9022.5022.8522.85-4,734
Nov 27, 202523.2023.2022.6022.8522.85-0.65%3,312
Nov 26, 202522.9023.4522.8523.0023.001.32%15,858
Nov 25, 202522.5022.7522.1522.7022.702.25%5,902
Nov 24, 202522.7022.8022.0022.2022.20-2.20%7,599
Nov 21, 202522.2022.8021.9522.7022.701.34%27,198
Nov 20, 202522.5022.5022.3022.4022.40-0.67%8,717
Nov 19, 202522.4022.6022.3022.5522.550.22%4,169
Nov 18, 202522.5022.5022.3522.5022.50-0.22%6,104
Nov 17, 202522.6522.9522.3022.5522.55-0.44%8,229
Nov 14, 202523.0523.3022.2022.6522.650.22%51,057
Nov 13, 202522.6522.8022.4022.6022.60-0.88%4,961
Nov 12, 202523.1523.2022.7022.8022.80-1.51%4,201
Nov 10, 202523.1023.3522.8523.1523.150.22%4,288
Nov 7, 202523.4023.5522.6023.1023.10-1.70%4,542
Nov 6, 202522.9023.5022.5523.5023.503.52%5,242
Nov 5, 202522.1022.9022.1022.7022.70-1.30%15,991
Nov 4, 202523.7023.7022.5023.0023.00-2.95%10,555
Nov 3, 202523.6023.9023.5023.7023.700.85%8,875
Oct 31, 202523.2023.6023.1023.5023.501.73%11,779
Oct 30, 202523.0023.3522.9023.1023.100.43%9,259
Oct 29, 202522.9023.0022.6523.0023.000.44%6,608
Oct 28, 202522.9023.1022.7022.9022.901.33%5,367
Oct 27, 202522.6022.9522.5022.6022.60-14,795
Oct 24, 202522.6023.0022.5022.6022.600.22%6,707
Oct 23, 202523.0023.0022.4522.5522.55-1.96%8,040
Oct 22, 202522.9023.0022.5023.0023.002.00%21,531
Oct 21, 202522.5022.8022.3522.5522.550.45%12,847
Oct 20, 202522.2522.6021.9022.4522.451.35%12,118
Oct 17, 202522.1022.1521.8022.1522.150.23%11,458
Oct 16, 202521.9022.5021.8022.1022.100.68%11,426
Oct 15, 202521.8522.1521.5521.9521.950.46%16,418
Oct 14, 202522.2022.3021.5021.8521.85-1.58%14,030
Oct 13, 202522.0022.6022.0022.2022.20-0.45%17,681
Oct 10, 202521.5022.3021.4022.3022.303.72%21,400
Oct 9, 202522.0522.0521.4021.5021.50-2.49%31,221