A.P.N. Promise S.A. (WSE:PRO)
Poland
· Delayed Price · Currency is PLN 7.80
+0.75 (10.64%)
At close: Mar 5, 2026
A.P.N. Promise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.50 | 8.25 | 7.25 | 7.80 | 7.80 | 10.64% | 4,278 |
| Mar 4, 2026 | 7.60 | 7.70 | 7.05 | 7.05 | 7.05 | -7.24% | 1,781 |
| Mar 3, 2026 | 7.50 | 7.80 | 7.00 | 7.60 | 7.60 | -5.00% | 7,398 |
| Mar 2, 2026 | 7.50 | 8.30 | 7.00 | 8.00 | 8.00 | -1.23% | 12,323 |
| Feb 27, 2026 | 7.05 | 8.20 | 7.00 | 8.10 | 8.10 | 15.71% | 21,444 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -6.67% | 1,735 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.00 | 7.50 | 7.50 | 1.35% | 3,854 |
| Feb 24, 2026 | 7.35 | 8.00 | 7.00 | 7.40 | 7.40 | -3.27% | 6,555 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.30 | 7.65 | 7.65 | -3.16% | 4,831 |
| Feb 20, 2026 | 8.00 | 8.25 | 7.90 | 7.90 | 7.90 | -3.07% | 1,086 |
| Feb 19, 2026 | 8.55 | 8.55 | 8.00 | 8.15 | 8.15 | -4.68% | 2,451 |
| Feb 18, 2026 | 8.50 | 8.70 | 8.50 | 8.55 | 8.55 | -0.58% | 2,481 |
| Feb 17, 2026 | 7.70 | 8.60 | 6.60 | 8.60 | 8.60 | 0.58% | 23,567 |
| Feb 16, 2026 | 8.80 | 8.90 | 8.55 | 8.55 | 8.55 | -3.93% | 7,896 |
| Feb 13, 2026 | 8.20 | 9.10 | 8.00 | 8.90 | 8.90 | 11.25% | 25,642 |
| Feb 12, 2026 | 7.10 | 8.40 | 7.10 | 8.00 | 8.00 | 14.29% | 20,476 |
| Feb 11, 2026 | 7.05 | 7.25 | 6.95 | 7.00 | 7.00 | 0.72% | 1,801 |
| Feb 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | 50 |
| Feb 9, 2026 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | -0.69% | 201 |
| Feb 6, 2026 | 7.00 | 7.25 | 6.90 | 7.25 | 7.25 | 3.57% | 782 |
| Feb 5, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 981 |
| Feb 4, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -0.69% | 400 |
| Feb 3, 2026 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | -2.03% | 845 |
| Feb 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | 15 |
| Jan 30, 2026 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | 1,046 |
| Jan 29, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | - | 1,781 |
| Jan 28, 2026 | 7.35 | 7.35 | 6.90 | 7.00 | 7.00 | - | 3,029 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 2,982 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.05 | 7.20 | 7.20 | -5.26% | 1,995 |
| Jan 23, 2026 | 7.20 | 7.60 | 7.10 | 7.60 | 7.60 | -3.80% | 1,619 |
| Jan 22, 2026 | 8.00 | 8.00 | 7.50 | 7.90 | 7.90 | 2.60% | 1,309 |
| Jan 21, 2026 | 7.80 | 8.20 | 7.70 | 7.70 | 7.70 | 2.67% | 1,043 |
| Jan 20, 2026 | 7.85 | 7.95 | 7.50 | 7.50 | 7.50 | -5.66% | 1,530 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 451 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 188 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 39 |
| Jan 13, 2026 | 8.05 | 8.20 | 7.95 | 8.20 | 8.20 | -1.80% | 19 |
| Jan 12, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 3.09% | 506 |
| Jan 9, 2026 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 679 |
| Jan 8, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.84% | 1,644 |
| Jan 7, 2026 | 8.05 | 8.20 | 7.85 | 8.15 | 8.15 | 3.16% | 7,167 |
| Jan 5, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 2,739 |
| Jan 2, 2026 | 7.40 | 8.50 | 6.80 | 7.90 | 7.90 | 6.76% | 2,994 |
| Dec 30, 2025 | 6.65 | 7.45 | 6.65 | 7.40 | 7.40 | 12.98% | 2,004 |
| Dec 29, 2025 | 6.50 | 6.55 | 6.25 | 6.55 | 6.55 | 1.55% | 221 |
| Dec 23, 2025 | 6.30 | 6.45 | 6.20 | 6.45 | 6.45 | 2.38% | 82 |
| Dec 22, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -2.33% | 107 |
| Dec 19, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3.20% | 20 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.10% | 631 |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | 2 |
| Dec 15, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 43 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 514 |
| Dec 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 39 |
| Dec 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | 52 |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 87 |
| 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 |