APS Energia SA (WSE:APE)
Poland
· Delayed Price · Currency is PLN 2.540
-0.100 (-3.79%)
Dec 5, 2025, 5:00 PM CET
APS Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.65 | 2.65 | 2.49 | 2.54 | 2.54 | -3.79% | 24,323 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.57 | 2.64 | 2.64 | -0.75% | 34,380 |
| Dec 3, 2025 | 2.67 | 2.70 | 2.66 | 2.66 | 2.66 | -0.37% | 5,073 |
| Dec 2, 2025 | 2.76 | 2.76 | 2.67 | 2.67 | 2.67 | -1.11% | 4,741 |
| Dec 1, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.46% | 5,238 |
| Nov 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 73 |
| Nov 27, 2025 | 2.81 | 2.81 | 2.64 | 2.75 | 2.75 | 0.36% | 14,660 |
| Nov 26, 2025 | 2.81 | 2.81 | 2.71 | 2.74 | 2.74 | -2.14% | 5,753 |
| Nov 25, 2025 | 2.80 | 2.84 | 2.64 | 2.80 | 2.80 | - | 13,659 |
| Nov 24, 2025 | 2.87 | 2.87 | 2.76 | 2.80 | 2.80 | -0.36% | 1,317 |
| Nov 21, 2025 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -2.77% | 4,443 |
| Nov 20, 2025 | 2.80 | 2.98 | 2.80 | 2.89 | 2.89 | 1.05% | 24,705 |
| Nov 19, 2025 | 2.86 | 2.88 | 2.75 | 2.86 | 2.86 | 0.70% | 2,752 |
| Nov 18, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 1.79% | 2,373 |
| Nov 17, 2025 | 2.95 | 2.95 | 2.79 | 2.79 | 2.79 | -3.79% | 21,514 |
| Nov 14, 2025 | 2.94 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 11,081 |
| Nov 13, 2025 | 2.86 | 2.94 | 2.81 | 2.94 | 2.94 | 2.80% | 14,941 |
| Nov 12, 2025 | 2.94 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | 3,079 |
| Nov 10, 2025 | 2.98 | 2.98 | 2.85 | 2.94 | 2.94 | -0.68% | 9,027 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 20,803 |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,672 |
| Nov 5, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.68% | 1,628 |
| Nov 4, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 2.42% | 1,607 |
| Nov 3, 2025 | 2.98 | 3.00 | 2.89 | 2.89 | 2.89 | -0.34% | 43,982 |
| Oct 31, 2025 | 2.90 | 2.91 | 2.74 | 2.90 | 2.90 | - | 28,996 |
| Oct 30, 2025 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | 1.75% | 11,912 |
| Oct 29, 2025 | 2.91 | 2.91 | 2.82 | 2.85 | 2.85 | -2.06% | 1,255 |
| Oct 28, 2025 | 2.96 | 2.96 | 2.84 | 2.91 | 2.91 | -1.69% | 14,396 |
| Oct 27, 2025 | 3.02 | 3.02 | 2.91 | 2.96 | 2.96 | -1.00% | 10,364 |
| Oct 24, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 491 |
| Oct 23, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 2,109 |
| Oct 22, 2025 | 2.99 | 3.10 | 2.94 | 3.00 | 3.00 | 1.01% | 16,328 |
| Oct 21, 2025 | 3.07 | 3.17 | 2.97 | 2.97 | 2.97 | -2.94% | 5,784 |
| Oct 20, 2025 | 3.26 | 3.26 | 2.99 | 3.06 | 3.06 | -4.97% | 15,107 |
| Oct 17, 2025 | 3.21 | 3.43 | 3.14 | 3.22 | 3.22 | 0.31% | 17,087 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.09 | 3.21 | 3.21 | 0.63% | 4,882 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.09 | 3.19 | 3.19 | 1.59% | 1,113 |
| Oct 14, 2025 | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | 1.29% | 365 |
| Oct 13, 2025 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 1,064 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.11 | 3.15 | 3.15 | -1.56% | 719 |
| Oct 9, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | 0.31% | 655 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.09 | 3.19 | 3.19 | -3.33% | 21,960 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.15 | 3.30 | 3.30 | -2.94% | 9,092 |
| Oct 6, 2025 | 3.20 | 3.43 | 3.18 | 3.40 | 3.40 | 3.66% | 54,084 |
| Oct 3, 2025 | 3.36 | 3.36 | 3.22 | 3.28 | 3.28 | -2.38% | 6,637 |
| Oct 2, 2025 | 3.12 | 3.37 | 3.08 | 3.36 | 3.36 | 7.69% | 11,217 |
| Oct 1, 2025 | 3.09 | 3.12 | 3.05 | 3.12 | 3.12 | 1.30% | 1,132 |
| Sep 30, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 9,480 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 2,110 |
| Sep 26, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 8,086 |