Apator S.A. (WSE:APT)
Poland
· Delayed Price · Currency is PLN 23.25
+0.10 (0.43%)
At close: Dec 5, 2025
Apator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.90 | 23.30 | 22.70 | 23.25 | 23.25 | 0.43% | 8,525 |
| Dec 4, 2025 | 22.85 | 23.35 | 22.75 | 23.15 | 23.15 | 0.65% | 5,526 |
| Dec 3, 2025 | 23.30 | 23.30 | 22.75 | 23.00 | 23.00 | -1.08% | 9,387 |
| Dec 2, 2025 | 23.00 | 23.30 | 23.00 | 23.25 | 23.25 | 0.87% | 10,148 |
| Dec 1, 2025 | 22.50 | 23.50 | 22.50 | 23.05 | 23.05 | 0.88% | 16,625 |
| Nov 28, 2025 | 22.80 | 22.90 | 22.50 | 22.85 | 22.85 | - | 4,734 |
| Nov 27, 2025 | 23.20 | 23.20 | 22.60 | 22.85 | 22.85 | -0.65% | 3,312 |
| Nov 26, 2025 | 22.90 | 23.45 | 22.85 | 23.00 | 23.00 | 1.32% | 15,858 |
| Nov 25, 2025 | 22.50 | 22.75 | 22.15 | 22.70 | 22.70 | 2.25% | 5,902 |
| Nov 24, 2025 | 22.70 | 22.80 | 22.00 | 22.20 | 22.20 | -2.20% | 7,599 |
| Nov 21, 2025 | 22.20 | 22.80 | 21.95 | 22.70 | 22.70 | 1.34% | 27,198 |
| Nov 20, 2025 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | -0.67% | 8,717 |
| Nov 19, 2025 | 22.40 | 22.60 | 22.30 | 22.55 | 22.55 | 0.22% | 4,169 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.35 | 22.50 | 22.50 | -0.22% | 6,104 |
| Nov 17, 2025 | 22.65 | 22.95 | 22.30 | 22.55 | 22.55 | -0.44% | 8,229 |
| Nov 14, 2025 | 23.05 | 23.30 | 22.20 | 22.65 | 22.65 | 0.22% | 51,057 |
| Nov 13, 2025 | 22.65 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 4,961 |
| Nov 12, 2025 | 23.15 | 23.20 | 22.70 | 22.80 | 22.80 | -1.51% | 4,201 |
| Nov 10, 2025 | 23.10 | 23.35 | 22.85 | 23.15 | 23.15 | 0.22% | 4,288 |
| Nov 7, 2025 | 23.40 | 23.55 | 22.60 | 23.10 | 23.10 | -1.70% | 4,542 |
| Nov 6, 2025 | 22.90 | 23.50 | 22.55 | 23.50 | 23.50 | 3.52% | 5,242 |
| Nov 5, 2025 | 22.10 | 22.90 | 22.10 | 22.70 | 22.70 | -1.30% | 15,991 |
| Nov 4, 2025 | 23.70 | 23.70 | 22.50 | 23.00 | 23.00 | -2.95% | 10,555 |
| Nov 3, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 8,875 |
| Oct 31, 2025 | 23.20 | 23.60 | 23.10 | 23.50 | 23.50 | 1.73% | 11,779 |
| Oct 30, 2025 | 23.00 | 23.35 | 22.90 | 23.10 | 23.10 | 0.43% | 9,259 |
| Oct 29, 2025 | 22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 0.44% | 6,608 |
| Oct 28, 2025 | 22.90 | 23.10 | 22.70 | 22.90 | 22.90 | 1.33% | 5,367 |
| Oct 27, 2025 | 22.60 | 22.95 | 22.50 | 22.60 | 22.60 | - | 14,795 |
| Oct 24, 2025 | 22.60 | 23.00 | 22.50 | 22.60 | 22.60 | 0.22% | 6,707 |
| Oct 23, 2025 | 23.00 | 23.00 | 22.45 | 22.55 | 22.55 | -1.96% | 8,040 |
| Oct 22, 2025 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | 2.00% | 21,531 |
| Oct 21, 2025 | 22.50 | 22.80 | 22.35 | 22.55 | 22.55 | 0.45% | 12,847 |
| Oct 20, 2025 | 22.25 | 22.60 | 21.90 | 22.45 | 22.45 | 1.35% | 12,118 |
| Oct 17, 2025 | 22.10 | 22.15 | 21.80 | 22.15 | 22.15 | 0.23% | 11,458 |
| Oct 16, 2025 | 21.90 | 22.50 | 21.80 | 22.10 | 22.10 | 0.68% | 11,426 |
| Oct 15, 2025 | 21.85 | 22.15 | 21.55 | 21.95 | 21.95 | 0.46% | 16,418 |
| Oct 14, 2025 | 22.20 | 22.30 | 21.50 | 21.85 | 21.85 | -1.58% | 14,030 |
| Oct 13, 2025 | 22.00 | 22.60 | 22.00 | 22.20 | 22.20 | -0.45% | 17,681 |
| Oct 10, 2025 | 21.50 | 22.30 | 21.40 | 22.30 | 22.30 | 3.72% | 21,400 |
| Oct 9, 2025 | 22.05 | 22.05 | 21.40 | 21.50 | 21.50 | -2.49% | 31,221 |
| Oct 8, 2025 | 22.35 | 22.35 | 21.90 | 22.05 | 22.05 | -1.34% | 23,817 |
| Oct 7, 2025 | 22.50 | 22.65 | 22.05 | 22.35 | 22.35 | -0.22% | 13,761 |
| Oct 6, 2025 | 22.80 | 22.80 | 22.10 | 22.40 | 22.40 | -1.97% | 25,596 |
| Oct 3, 2025 | 23.00 | 23.20 | 22.70 | 22.85 | 22.85 | -0.44% | 27,707 |
| Oct 2, 2025 | 23.50 | 23.50 | 22.70 | 22.95 | 22.95 | -6.33% | 63,290 |
| Oct 1, 2025 | 24.50 | 24.60 | 23.50 | 24.50 | 24.50 | -1.01% | 20,558 |
| Sep 30, 2025 | 24.60 | 24.80 | 24.30 | 24.75 | 24.75 | 0.61% | 10,950 |
| Sep 29, 2025 | 24.00 | 24.60 | 23.85 | 24.60 | 24.60 | 3.14% | 18,638 |
| Sep 26, 2025 | 23.75 | 23.90 | 23.05 | 23.85 | 23.85 | 0.42% | 13,032 |
| Sep 25, 2025 | 24.20 | 24.40 | 23.50 | 23.75 | 23.75 | -1.86% | 14,053 |
| Sep 24, 2025 | 24.25 | 24.45 | 24.20 | 24.20 | 24.20 | -0.41% | 12,675 |
| Sep 23, 2025 | 24.70 | 24.90 | 24.30 | 24.30 | 24.30 | -1.62% | 15,853 |
| Sep 22, 2025 | 24.50 | 24.70 | 24.45 | 24.70 | 24.70 | 1.23% | 12,716 |
| Sep 19, 2025 | 24.45 | 24.50 | 24.00 | 24.40 | 24.40 | - | 23,732 |
| Sep 18, 2025 | 24.25 | 24.40 | 24.20 | 24.40 | 24.40 | - | 10,751 |
| Sep 17, 2025 | 24.25 | 24.80 | 24.20 | 24.40 | 24.40 | - | 19,943 |
| Sep 16, 2025 | 24.95 | 25.00 | 24.20 | 24.40 | 24.40 | -2.40% | 21,980 |
| Sep 15, 2025 | 24.40 | 25.30 | 24.20 | 25.00 | 25.00 | 3.73% | 68,696 |
| Sep 12, 2025 | 22.70 | 24.40 | 22.55 | 24.10 | 24.10 | 8.56% | 166,350 |
| Sep 11, 2025 | 22.40 | 22.65 | 21.00 | 22.20 | 22.20 | -0.89% | 42,561 |
| Sep 10, 2025 | 22.35 | 22.60 | 21.90 | 22.40 | 22.40 | 0.22% | 37,262 |
| Sep 9, 2025 | 22.30 | 22.35 | 22.00 | 22.35 | 22.35 | 1.36% | 13,073 |
| Sep 8, 2025 | 22.10 | 22.30 | 21.70 | 22.05 | 22.05 | - | 14,167 |
| Sep 5, 2025 | 21.70 | 22.05 | 21.35 | 22.05 | 22.05 | 1.61% | 20,117 |
| Sep 4, 2025 | 21.85 | 22.40 | 21.50 | 21.70 | 21.70 | -0.91% | 23,348 |
| Sep 3, 2025 | 21.50 | 22.70 | 21.35 | 21.90 | 21.90 | 0.23% | 37,849 |
| Sep 2, 2025 | 20.30 | 23.70 | 20.20 | 21.85 | 21.85 | 7.11% | 121,939 |
| Sep 1, 2025 | 20.40 | 20.55 | 20.30 | 20.40 | 20.40 | - | 17,189 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -1.69% | 39,005 |
| Aug 28, 2025 | 21.00 | 21.40 | 20.65 | 20.75 | 20.75 | -2.81% | 6,950 |
| Aug 27, 2025 | 21.00 | 21.70 | 20.50 | 21.35 | 21.35 | - | 14,454 |
| Aug 26, 2025 | 21.85 | 21.90 | 21.35 | 21.35 | 20.75 | -2.29% | 7,039 |
| Aug 25, 2025 | 21.40 | 21.95 | 21.40 | 21.85 | 21.24 | 2.58% | 27,051 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 20.70 | -0.70% | 6,018 |
| Aug 21, 2025 | 21.50 | 21.50 | 21.25 | 21.45 | 20.85 | -0.23% | 3,136 |
| Aug 20, 2025 | 21.50 | 21.50 | 21.35 | 21.50 | 20.90 | 0.23% | 6,011 |
| Aug 19, 2025 | 21.40 | 21.50 | 21.10 | 21.45 | 20.85 | 0.47% | 10,463 |
| Aug 18, 2025 | 21.25 | 21.40 | 20.90 | 21.35 | 20.75 | 0.47% | 5,734 |
| Aug 14, 2025 | 21.40 | 21.40 | 20.95 | 21.25 | 20.65 | 0.95% | 3,716 |
| Aug 13, 2025 | 21.40 | 21.40 | 21.05 | 21.05 | 20.46 | -1.86% | 6,390 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.20 | 21.45 | 20.85 | -0.23% | 8,634 |
| Aug 11, 2025 | 21.15 | 21.50 | 20.95 | 21.50 | 20.90 | 1.65% | 15,858 |
| Aug 8, 2025 | 21.00 | 21.40 | 20.85 | 21.15 | 20.56 | 0.71% | 9,456 |
| Aug 7, 2025 | 21.00 | 21.30 | 20.80 | 21.00 | 20.41 | - | 6,019 |
| Aug 6, 2025 | 20.90 | 21.15 | 20.85 | 21.00 | 20.41 | - | 4,660 |
| Aug 5, 2025 | 21.45 | 21.45 | 20.95 | 21.00 | 20.41 | -1.64% | 5,333 |
| Aug 4, 2025 | 21.00 | 21.35 | 20.75 | 21.35 | 20.75 | 2.89% | 7,482 |
| Aug 1, 2025 | 21.25 | 21.45 | 20.70 | 20.75 | 20.17 | -2.12% | 17,310 |
| Jul 31, 2025 | 22.00 | 22.25 | 21.20 | 21.20 | 20.60 | -2.75% | 27,215 |
| Jul 30, 2025 | 21.20 | 21.90 | 20.80 | 21.80 | 21.19 | 2.83% | 36,806 |
| Jul 29, 2025 | 21.10 | 21.30 | 20.65 | 21.20 | 20.60 | 1.19% | 14,441 |
| Jul 28, 2025 | 21.30 | 21.40 | 20.90 | 20.95 | 20.36 | -1.41% | 31,202 |
| Jul 25, 2025 | 21.15 | 21.80 | 20.70 | 21.25 | 20.65 | 1.43% | 35,935 |
| Jul 24, 2025 | 20.45 | 21.25 | 20.25 | 20.95 | 20.36 | 2.44% | 32,278 |
| Jul 23, 2025 | 20.35 | 20.70 | 20.35 | 20.45 | 19.88 | 0.49% | 7,755 |
| Jul 22, 2025 | 20.25 | 20.45 | 20.20 | 20.35 | 19.78 | 0.74% | 5,722 |
| Jul 21, 2025 | 20.20 | 20.50 | 20.15 | 20.20 | 19.63 | -1.46% | 9,724 |
| Jul 18, 2025 | 20.75 | 20.80 | 20.35 | 20.50 | 19.92 | -0.97% | 12,920 |
| Jul 17, 2025 | 20.40 | 20.70 | 20.15 | 20.70 | 20.12 | 1.72% | 11,574 |