Skip to main content
Apator S.A. (WSE:APT)
Poland flag Poland · Delayed Price · Currency is PLN
25.50
-0.65 (-2.49%)
Apr 28, 2026, 5:00 PM CET

Apator Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1526.4025.2025.35--3.06%9,170
Apr 27, 202625.6026.1524.0526.1526.152.55%45,614
Apr 24, 202625.1025.5024.6525.5025.500.20%8,235
Apr 23, 202625.4525.7025.0025.4525.45-0.20%6,147
Apr 22, 202625.5025.5025.0025.5025.502.00%8,294
Apr 21, 202624.3025.7024.3025.0025.002.88%40,302
Apr 20, 202624.6024.7023.8024.3024.30-1.22%9,221
Apr 17, 202624.3524.7023.8024.6024.601.44%17,650
Apr 16, 202624.2024.3523.6524.2524.250.62%3,411
Apr 15, 202624.2024.2523.8024.1024.10-0.41%4,705
Apr 14, 202623.8524.4023.6524.2024.201.47%9,600
Apr 13, 202624.4524.4523.5023.8523.85-3.05%14,148
Apr 10, 202624.9025.0524.4024.6024.60-1.20%9,017
Apr 9, 202624.0025.5024.0024.9024.903.32%57,494
Apr 8, 202623.8024.2023.2024.1024.105.70%7,787
Apr 7, 202623.1523.5022.8022.8022.80-1.08%9,234
Apr 2, 202622.6023.2522.4023.0523.050.88%7,306
Apr 1, 202622.7022.9522.5022.8522.852.47%7,503
Mar 31, 202621.5022.3021.4522.3022.303.72%15,266
Mar 30, 202621.7021.9521.3021.5021.50-0.92%10,756
Mar 27, 202622.2522.3521.4021.7021.70-2.47%14,076
Mar 26, 202622.4522.5022.0022.2522.25-0.89%6,853
Mar 25, 202622.1522.7022.1022.4522.452.28%7,730
Mar 24, 202622.4522.4521.8021.9521.95-2.44%17,325
Mar 23, 202622.6022.9521.9522.5022.50-3.02%41,984
Mar 20, 202623.6023.8523.0023.2023.20-1.69%7,110
Mar 19, 202623.6023.6023.1023.6023.60-1.05%9,767
Mar 18, 202623.3524.4023.2023.8523.852.80%15,450
Mar 17, 202622.7023.2522.7023.2023.201.09%7,156
Mar 16, 202623.0023.3522.4522.9522.95-0.65%11,294
Mar 13, 202622.9523.3522.2523.1023.10-14,884
Mar 12, 202623.5523.6522.8023.1023.10-2.33%12,375
Mar 11, 202623.6523.9523.5523.6523.65-8,233
Mar 10, 202624.5024.9023.6523.6523.65-1.46%9,733
Mar 9, 202624.4024.4022.8024.0024.00-1.64%21,493
Mar 6, 202624.7025.2024.2024.4024.40-0.61%25,184
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%26,561
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