Skip to main content
APA Corporation (BIT:1APA)
Italy flag Italy · Delayed Price · Currency is EUR
23.43
+0.23 (0.97%)
At close: Dec 5, 2025

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7923.1021.7923.4323.430.97%60
Dec 4, 202523.2123.2123.2123.2123.212.45%-
Dec 3, 202522.1522.4522.1522.6522.654.62%175
Dec 2, 202521.8721.9621.5021.6521.65-1.28%517
Dec 1, 202521.6521.6521.6521.9321.933.84%120
Nov 28, 202521.1221.1221.1221.1221.1213.32%-
Nov 27, 202518.6418.6418.6418.6418.64-12.78%-
Nov 26, 202521.3721.3721.3721.3721.373.34%-
Nov 25, 202520.6820.6820.6820.6820.68-0.91%-
Nov 24, 202520.8720.8720.8720.8720.870.14%-
Nov 21, 202520.8420.8420.8420.8420.84-3.54%-
Nov 20, 202519.8421.5719.8421.6121.614.52%154
Nov 19, 202520.6720.6720.6720.6720.67-1.76%-
Nov 18, 202519.9820.8419.9821.0421.04-1.27%673
Nov 17, 202521.3121.3121.3121.3121.31-0.05%-
Nov 14, 202521.3221.3221.3221.3221.32-1.14%-
Nov 13, 202521.7021.7021.7021.5721.572.64%70
Nov 12, 202521.2121.2121.2121.0121.01-1.87%500
Nov 11, 202521.4121.4121.4121.4121.413.36%-
Nov 10, 202520.7220.7220.7220.7220.722.42%-
Nov 7, 202520.2320.2320.2320.2320.23-0.32%-
Nov 6, 202519.7620.0219.7620.2920.294.43%908
Nov 5, 202519.2019.2019.2019.4319.431.17%523
Nov 4, 202519.2119.2119.2119.2119.21-1.27%-
Nov 3, 202519.4519.4519.4519.4519.45-0.87%-
Oct 31, 202519.6219.6219.6219.6219.62-0.17%-
Oct 30, 202519.5519.5519.5519.6619.66-0.76%100
Oct 29, 202519.6819.6819.6819.8119.811.43%100
Oct 28, 202519.5319.5319.5319.5319.53-4.34%-
Oct 27, 202520.8220.8220.5920.4220.42-2.65%299
Oct 24, 202520.9720.9720.9720.9720.970.74%-
Oct 23, 202520.6920.6920.6920.8220.828.42%150
Oct 22, 202519.2019.2019.2019.2019.201.16%-
Oct 21, 202518.9818.9818.9818.9818.980.55%-
Oct 20, 202518.8718.8718.8718.8718.87-2.97%-
Oct 17, 202519.4519.4519.4519.4519.45-1.98%-
Oct 16, 202519.9519.9519.9519.8419.840.17%250
Oct 15, 202519.8119.8119.8119.8119.81-0.31%-
Oct 14, 202519.8719.8719.8719.8719.871.99%-
Oct 13, 202519.4819.4819.4819.4819.480.55%-
Oct 10, 202520.2120.2120.2119.3819.38-7.46%20
Oct 9, 202520.9420.9420.9420.9420.94-2.38%-
Oct 8, 202521.4521.4521.4521.4521.45-1.02%-
Oct 7, 202521.6721.6721.6721.6721.67-0.12%-
Oct 6, 202521.7021.7021.7021.7021.704.83%-
Oct 3, 202520.7020.7020.7020.7020.70-0.34%-
Oct 2, 202520.7720.7720.7720.7720.77-2.14%-
Oct 1, 202521.2221.2221.2221.2221.224.17%-
Sep 30, 202520.3720.3720.3720.3720.37-1.36%-
Sep 29, 202520.6520.6520.6520.6520.65-5.30%-