A.P.N. Promise S.A. (WSE:PRO)
Poland
· Delayed Price · Currency is PLN 6.60
-0.25 (-3.65%)
At close: Dec 5, 2025
A.P.N. Promise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -3.65% | 629 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -0.72% | 117 |
| Dec 2, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 2.99% | 68 |
| Nov 28, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -3.60% | 412 |
| Nov 27, 2025 | 6.75 | 6.95 | 6.65 | 6.95 | 6.95 | 2.96% | 3,165 |
| Nov 26, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 384 |
| Nov 25, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 166 |
| Nov 24, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 80 |
| Nov 21, 2025 | 7.20 | 7.25 | 6.95 | 7.10 | 7.10 | -2.74% | 448 |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 8 |
| Nov 19, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | 27 |
| Nov 18, 2025 | 7.90 | 7.90 | 6.90 | 7.15 | 7.15 | -7.74% | 1,579 |
| Nov 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 70 |
| Nov 14, 2025 | 7.80 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 669 |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Nov 10, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | - | 45 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 93 |
| Nov 6, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 1,317 |
| Nov 5, 2025 | 8.40 | 8.40 | 7.95 | 8.00 | 8.00 | -7.51% | 910 |
| Nov 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 2 |
| Oct 31, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 1.76% | 773 |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 377 |
| Oct 29, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -2.31% | 35 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 20 |
| Oct 23, 2025 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 2.99% | 84 |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | 25 |
| Oct 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | 7 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 5 |
| Oct 16, 2025 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | 1.78% | 83 |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 3 |
| Oct 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 32 |
| Oct 13, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -7.14% | 62 |
| Oct 10, 2025 | 8.80 | 9.10 | 8.60 | 9.10 | 9.10 | 3.41% | 6,365 |
| Oct 9, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.56% | 247 |
| Oct 8, 2025 | 9.15 | 9.20 | 8.85 | 8.85 | 8.85 | -0.56% | 180 |
| Oct 7, 2025 | 9.25 | 9.25 | 8.75 | 8.90 | 8.90 | -1.66% | 832 |
| Oct 6, 2025 | 9.10 | 9.20 | 9.05 | 9.05 | 9.05 | -0.55% | 668 |
| Oct 3, 2025 | 9.05 | 9.55 | 9.05 | 9.10 | 9.10 | -0.55% | 750 |
| Oct 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 12 |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 5 |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 2 |
| Sep 26, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -2.67% | 250 |
| Sep 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | 67 |
| Sep 24, 2025 | 8.90 | 9.60 | 8.90 | 9.60 | 9.60 | 6.67% | 2,158 |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 62 |
| Sep 22, 2025 | 8.95 | 9.15 | 8.80 | 9.15 | 9.15 | - | 580 |
| Sep 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 107 |
| Sep 18, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 2.82% | 245 |
| Sep 17, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 40 |
| Sep 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 265 |
| Sep 15, 2025 | 8.55 | 8.90 | 8.35 | 8.90 | 8.90 | 7.88% | 346 |
| Sep 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 6 |
| Sep 11, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 4.29% | 15 |
| Sep 9, 2025 | 8.40 | 8.45 | 8.15 | 8.15 | 8.15 | -0.61% | 21 |
| Sep 8, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | 79 |
| Sep 5, 2025 | 8.60 | 8.60 | 7.95 | 7.95 | 7.95 | -13.11% | 509 |
| Sep 4, 2025 | 8.45 | 9.40 | 8.45 | 9.15 | 9.15 | 4.57% | 1,592 |
| Sep 1, 2025 | 7.90 | 8.75 | 7.70 | 8.75 | 8.75 | 7.36% | 1,208 |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 18 |
| Aug 27, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | -0.61% | 352 |
| Aug 26, 2025 | 7.95 | 8.25 | 7.90 | 8.25 | 8.25 | 3.13% | 365 |
| Aug 25, 2025 | 8.60 | 8.75 | 7.20 | 8.00 | 8.00 | -8.57% | 1,907 |
| Aug 22, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 1.74% | 450 |
| Aug 21, 2025 | 7.95 | 8.90 | 7.95 | 8.60 | 8.60 | 7.50% | 697 |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 101 |
| Aug 19, 2025 | 7.60 | 8.00 | 7.20 | 8.00 | 8.00 | 0.63% | 2,275 |
| Aug 18, 2025 | 8.05 | 8.20 | 7.35 | 7.95 | 7.95 | -4.22% | 2,195 |
| Aug 14, 2025 | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | -9.78% | 641 |
| Aug 13, 2025 | 9.40 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 127 |
| Aug 12, 2025 | 8.40 | 9.95 | 8.40 | 9.40 | 9.40 | 10.59% | 1,991 |
| Aug 11, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 8.28% | 7,002 |
| Aug 8, 2025 | 7.95 | 8.25 | 7.85 | 7.85 | 7.85 | -1.26% | 2,381 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 10 |
| Aug 6, 2025 | 7.75 | 7.95 | 7.70 | 7.95 | 7.95 | - | 889 |
| Aug 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 16 |
| Aug 4, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | 64 |
| Aug 1, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - | 49 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 152 |
| Jul 30, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 54 |
| Jul 29, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | 30 |
| Jul 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 6 |
| Jul 25, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 2,978 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.40 | 7.45 | 7.45 | -0.67% | 531 |
| Jul 23, 2025 | 7.75 | 7.80 | 7.50 | 7.50 | 7.50 | -1.96% | 567 |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | 525 |
| Jul 21, 2025 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 8.22% | 1,757 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 2,116 |
| Jul 17, 2025 | 8.30 | 8.30 | 7.05 | 7.50 | 7.50 | -10.71% | 1,336 |
| Jul 16, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 7.76 | - | 2,164 |
| Jul 15, 2025 | 8.40 | 9.00 | 8.40 | 8.40 | 7.76 | - | 3,905 |
| Jul 14, 2025 | 8.50 | 8.50 | 7.70 | 8.40 | 7.76 | -0.59% | 3,551 |
| Jul 11, 2025 | 7.15 | 8.50 | 7.10 | 8.45 | 7.81 | 18.18% | 13,108 |
| Jul 10, 2025 | 6.95 | 7.15 | 6.90 | 7.15 | 6.61 | 2.88% | 9,927 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.42 | -0.71% | 701 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.47 | -0.71% | 82 |
| Jul 7, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 6.51 | 1.44% | 1,644 |
| Jul 4, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.42 | 0.72% | 1,200 |
| Jul 3, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.37 | -0.72% | 182 |
| Jul 2, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.42 | - | 27 |