APS Energia SA APE
GPW · Poland · Producer Manufacturing
PLN 4.52-0.16 (-3.42%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 4.52 | -3.42% | PLN 4.58 | PLN 4.66 | PLN 4.52 | 18.52K |
| 2026-09-30 | PLN 4.68 | +3.54% | PLN 4.54 | PLN 4.70 | PLN 4.53 | 18.66K |
| 2026-09-29 | PLN 4.52 | -3.62% | PLN 4.60 | PLN 4.72 | PLN 4.52 | 30.12K |
| 2026-09-28 | PLN 4.69 | 0.00% | PLN 4.70 | PLN 4.74 | PLN 4.55 | 18.03K |
| 2026-09-25 | PLN 4.69 | -1.26% | PLN 4.75 | PLN 4.80 | PLN 4.53 | 21.86K |
| 2026-09-24 | PLN 4.75 | -1.86% | PLN 4.88 | PLN 4.88 | PLN 4.64 | 23.30K |
| 2026-09-23 | PLN 4.84 | -3.01% | PLN 4.98 | PLN 4.98 | PLN 4.80 | 8.79K |
| 2026-09-22 | PLN 4.99 | -4.77% | PLN 5.22 | PLN 5.22 | PLN 4.82 | 48.14K |
| 2026-09-21 | PLN 5.24 | +1.95% | PLN 5.18 | PLN 5.26 | PLN 5.10 | 23.43K |
| 2026-09-18 | PLN 5.14 | +3.63% | PLN 4.98 | PLN 5.32 | PLN 4.98 | 35.17K |
| 2026-09-17 | PLN 4.96 | +6.90% | PLN 4.64 | PLN 4.98 | PLN 4.52 | 90.70K |
| 2026-09-16 | PLN 4.64 | -6.45% | PLN 4.95 | PLN 4.96 | PLN 4.62 | 47.91K |
| 2026-09-15 | PLN 4.96 | +1.22% | PLN 4.92 | PLN 5.20 | PLN 4.83 | 36.91K |
| 2026-09-14 | PLN 4.90 | -4.67% | PLN 5.12 | PLN 5.12 | PLN 4.81 | 33.20K |
| 2026-09-11 | PLN 5.14 | -2.28% | PLN 5.20 | PLN 5.20 | PLN 5.06 | 13.88K |
| 2026-09-10 | PLN 5.26 | -2.59% | PLN 5.46 | PLN 5.46 | PLN 5.16 | 16.70K |
| 2026-09-09 | PLN 5.40 | -4.93% | PLN 5.60 | PLN 5.68 | PLN 5.30 | 12.87K |
| 2026-09-08 | PLN 5.68 | +2.53% | PLN 5.58 | PLN 5.80 | PLN 5.40 | 15.76K |
| 2026-09-07 | PLN 5.54 | +3.36% | PLN 5.30 | PLN 5.54 | PLN 5.30 | 12.47K |
| 2026-09-04 | PLN 5.36 | +2.68% | PLN 5.34 | PLN 5.38 | PLN 5.18 | 7.03K |
| 2026-09-03 | PLN 5.22 | -3.69% | PLN 5.38 | PLN 5.40 | PLN 5.20 | 21.92K |
| 2026-09-02 | PLN 5.42 | +6.69% | PLN 5.08 | PLN 5.44 | PLN 5.08 | 26.40K |
| 2026-09-01 | PLN 5.08 | -1.93% | PLN 5.20 | PLN 5.20 | PLN 5.08 | 10.77K |
| 2026-08-31 | PLN 5.18 | 0.00% | PLN 5.10 | PLN 5.18 | PLN 5.08 | 7.46K |
| 2026-08-28 | PLN 5.18 | -1.15% | PLN 5.16 | PLN 5.20 | PLN 5.08 | 8.20K |
| 2026-08-27 | PLN 5.24 | -1.50% | PLN 5.24 | PLN 5.38 | PLN 5.06 | 16.74K |
| 2026-08-26 | PLN 5.32 | -2.21% | PLN 5.42 | PLN 5.50 | PLN 5.16 | 19.48K |
| 2026-08-25 | PLN 5.44 | -2.16% | PLN 5.56 | PLN 5.66 | PLN 5.40 | 7.02K |
| 2026-08-24 | PLN 5.56 | 0.00% | PLN 5.56 | PLN 5.68 | PLN 5.34 | 15.95K |
| 2026-08-21 | PLN 5.56 | -1.77% | PLN 5.66 | PLN 5.66 | PLN 5.48 | 6.41K |
| 2026-08-20 | PLN 5.66 | +4.43% | PLN 5.46 | PLN 5.72 | PLN 5.46 | 18.93K |
| 2026-08-19 | PLN 5.42 | -2.52% | PLN 5.56 | PLN 5.62 | PLN 5.42 | 12.32K |
| 2026-08-18 | PLN 5.56 | +1.46% | PLN 5.44 | PLN 5.72 | PLN 5.44 | 22.62K |
| 2026-08-17 | PLN 5.48 | -2.84% | PLN 5.70 | PLN 5.72 | PLN 5.46 | 5.74K |
| 2026-08-14 | PLN 5.64 | -1.74% | PLN 5.60 | PLN 5.76 | PLN 5.54 | 3.03K |
| 2026-08-13 | PLN 5.74 | -0.35% | PLN 5.74 | PLN 5.84 | PLN 5.54 | 6.23K |
| 2026-08-12 | PLN 5.76 | 0.00% | PLN 5.66 | PLN 5.76 | PLN 5.66 | 3.29K |
| 2026-08-11 | PLN 5.76 | +1.05% | PLN 5.70 | PLN 5.84 | PLN 5.26 | 43.78K |
| 2026-08-10 | PLN 5.70 | -2.06% | PLN 5.74 | PLN 5.82 | PLN 5.58 | 28.06K |
| 2026-08-07 | PLN 5.82 | +0.34% | PLN 5.86 | PLN 5.96 | PLN 5.68 | 16.37K |
| 2026-08-06 | PLN 5.80 | 0.00% | PLN 5.78 | PLN 5.86 | PLN 5.66 | 16.50K |
| 2026-08-05 | PLN 5.80 | +2.11% | PLN 5.76 | PLN 5.90 | PLN 5.56 | 22.06K |
| 2026-08-04 | PLN 5.68 | +2.16% | PLN 5.54 | PLN 5.84 | PLN 5.42 | 41.65K |
| 2026-08-03 | PLN 5.56 | -4.14% | PLN 5.86 | PLN 5.88 | PLN 5.38 | 76.78K |
| 2026-07-31 | PLN 5.80 | -3.33% | PLN 6.08 | PLN 6.18 | PLN 5.70 | 32.33K |
| 2026-07-30 | PLN 6.00 | 0.00% | PLN 6.18 | PLN 6.30 | PLN 5.94 | 44.52K |
| 2026-07-29 | PLN 6.00 | +4.53% | PLN 5.86 | PLN 6.28 | PLN 5.70 | 49.37K |
| 2026-07-28 | PLN 5.74 | +4.36% | PLN 5.62 | PLN 6.18 | PLN 5.54 | 99.03K |
| 2026-07-27 | PLN 5.50 | +1.48% | PLN 5.42 | PLN 5.70 | PLN 5.22 | 71.00K |
| 2026-07-24 | PLN 5.42 | +1.12% | PLN 5.36 | PLN 5.50 | PLN 5.26 | 13.47K |
| 2026-07-23 | PLN 5.36 | -0.37% | PLN 5.22 | PLN 5.48 | PLN 5.22 | 9.40K |
| 2026-07-22 | PLN 5.38 | +1.51% | PLN 5.30 | PLN 5.70 | PLN 5.24 | 30.81K |
| 2026-07-21 | PLN 5.30 | +6.00% | PLN 4.96 | PLN 5.30 | PLN 4.96 | 39.31K |
| 2026-07-20 | PLN 5.00 | -1.57% | PLN 4.96 | PLN 5.04 | PLN 4.94 | 13.74K |
| 2026-07-17 | PLN 5.08 | +1.20% | PLN 5.06 | PLN 5.18 | PLN 4.71 | 36.94K |
| 2026-07-16 | PLN 5.02 | -0.40% | PLN 4.99 | PLN 5.02 | PLN 4.75 | 30.52K |
| 2026-07-15 | PLN 5.04 | -1.95% | PLN 5.14 | PLN 5.14 | PLN 4.96 | 13.81K |
| 2026-07-14 | PLN 5.14 | 0.00% | PLN 5.16 | PLN 5.16 | PLN 4.98 | 4.93K |
| 2026-07-13 | PLN 5.14 | +1.58% | PLN 5.02 | PLN 5.24 | PLN 4.92 | 23.93K |
| 2026-07-10 | PLN 5.06 | -0.39% | PLN 5.10 | PLN 5.18 | PLN 4.98 | 19.20K |
| 2026-07-09 | PLN 5.08 | -4.15% | PLN 5.30 | PLN 5.40 | PLN 5.02 | 53.55K |
| 2026-07-08 | PLN 5.30 | -1.12% | PLN 5.36 | PLN 5.50 | PLN 5.14 | 18.47K |
| 2026-07-07 | PLN 5.36 | +1.13% | PLN 5.28 | PLN 5.52 | PLN 5.08 | 15.08K |
| 2026-07-06 | PLN 5.30 | +6.85% | PLN 4.97 | PLN 5.30 | PLN 4.97 | 15.07K |
| 2026-07-03 | PLN 4.96 | -1.59% | PLN 5.10 | PLN 5.12 | PLN 4.87 | 11.18K |
| 2026-07-02 | PLN 5.04 | +0.80% | PLN 4.97 | PLN 5.10 | PLN 4.86 | 9.91K |
| 2026-07-01 | PLN 5.00 | +6.84% | PLN 4.68 | PLN 5.06 | PLN 4.56 | 28.53K |
| 2026-06-30 | PLN 4.68 | +0.43% | PLN 4.70 | PLN 4.76 | PLN 4.60 | 8.14K |
| 2026-06-29 | PLN 4.66 | -0.85% | PLN 4.68 | PLN 4.68 | PLN 4.50 | 18.28K |
| 2026-06-26 | PLN 4.70 | -4.28% | PLN 4.96 | PLN 4.99 | PLN 4.70 | 14.35K |
| 2026-06-25 | PLN 4.91 | +8.39% | PLN 4.53 | PLN 4.98 | PLN 4.53 | 46.81K |
| 2026-06-24 | PLN 4.53 | -1.74% | PLN 4.49 | PLN 4.67 | PLN 4.45 | 14.12K |
| 2026-06-23 | PLN 4.61 | -2.33% | PLN 4.72 | PLN 4.72 | PLN 4.44 | 38.79K |
| 2026-06-22 | PLN 4.72 | -1.67% | PLN 4.72 | PLN 4.96 | PLN 4.66 | 21.45K |
| 2026-06-19 | PLN 4.80 | +0.21% | PLN 4.79 | PLN 4.81 | PLN 4.57 | 48.87K |
| 2026-06-18 | PLN 4.79 | -7.88% | PLN 5.20 | PLN 5.20 | PLN 4.58 | 140.14K |
| 2026-06-17 | PLN 5.20 | -5.11% | PLN 5.54 | PLN 5.70 | PLN 5.00 | 65.59K |
| 2026-06-16 | PLN 5.48 | +2.24% | PLN 5.40 | PLN 5.76 | PLN 5.24 | 105.24K |
| 2026-06-15 | PLN 5.36 | +1.90% | PLN 5.28 | PLN 5.80 | PLN 5.28 | 119.20K |
| 2026-06-12 | PLN 5.26 | -15.16% | PLN 6.28 | PLN 6.50 | PLN 5.12 | 160.39K |
| 2026-06-11 | PLN 6.20 | +8.01% | PLN 5.74 | PLN 6.28 | PLN 5.54 | 114.94K |
| 2026-06-10 | PLN 5.74 | +9.96% | PLN 5.22 | PLN 5.98 | PLN 5.22 | 98.52K |
| 2026-06-09 | PLN 5.22 | +4.40% | PLN 5.60 | PLN 6.00 | PLN 5.22 | 135.86K |
| 2026-06-08 | PLN 5.00 | +2.25% | PLN 4.70 | PLN 5.04 | PLN 4.54 | 44.78K |
| 2026-06-05 | PLN 4.89 | +7.00% | PLN 4.50 | PLN 4.94 | PLN 4.48 | 33.70K |
| 2026-06-03 | PLN 4.57 | +0.44% | PLN 4.56 | PLN 4.69 | PLN 4.40 | 46.43K |
| 2026-06-02 | PLN 4.55 | -3.81% | PLN 4.92 | PLN 5.04 | PLN 4.46 | 85.51K |
| 2026-06-01 | PLN 4.73 | +10.77% | PLN 4.28 | PLN 4.96 | PLN 4.28 | 141.89K |
| 2026-05-29 | PLN 4.27 | +2.89% | PLN 4.24 | PLN 4.27 | PLN 4.08 | 28.49K |
| 2026-05-28 | PLN 4.15 | -1.43% | PLN 4.20 | PLN 4.33 | PLN 3.91 | 59.49K |