Auto Partner SA APR
GPW · Poland · Distribution Services
PLN 29.55-0.40 (-1.34%)
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 29.55 | -1.34% | PLN 29.55 | PLN 30.05 | PLN 29.50 | 100.47K |
| 2026-09-30 | PLN 29.95 | +0.50% | PLN 29.60 | PLN 29.95 | PLN 29.50 | 48.28K |
| 2026-09-29 | PLN 29.80 | -0.67% | PLN 29.95 | PLN 30.10 | PLN 29.50 | 49.78K |
| 2026-09-28 | PLN 30.00 | 0.00% | PLN 30.00 | PLN 30.00 | PLN 29.40 | 102.35K |
| 2026-09-25 | PLN 30.00 | +1.52% | PLN 29.55 | PLN 30.10 | PLN 29.45 | 68.06K |
| 2026-09-24 | PLN 29.55 | -1.83% | PLN 30.10 | PLN 30.10 | PLN 29.40 | 110.40K |
| 2026-09-23 | PLN 30.10 | +0.50% | PLN 29.95 | PLN 30.30 | PLN 29.35 | 103.19K |
| 2026-09-22 | PLN 29.95 | -0.17% | PLN 30.05 | PLN 30.15 | PLN 29.65 | 117.19K |
| 2026-09-21 | PLN 30.00 | +0.17% | PLN 30.00 | PLN 30.20 | PLN 29.45 | 155.51K |
| 2026-09-18 | PLN 29.95 | -3.39% | PLN 31.00 | PLN 31.00 | PLN 29.75 | 303.80K |
| 2026-09-17 | PLN 31.00 | +3.33% | PLN 30.00 | PLN 31.90 | PLN 29.90 | 408.11K |
| 2026-09-16 | PLN 30.00 | 0.00% | PLN 29.95 | PLN 30.40 | PLN 29.45 | 108.51K |
| 2026-09-15 | PLN 30.00 | +2.04% | PLN 29.35 | PLN 30.20 | PLN 28.70 | 280.88K |
| 2026-09-14 | PLN 29.40 | -1.18% | PLN 29.80 | PLN 30.10 | PLN 29.20 | 144.14K |
| 2026-09-11 | PLN 29.75 | -4.03% | PLN 30.70 | PLN 30.70 | PLN 29.50 | 171.06K |
| 2026-09-10 | PLN 31.00 | +2.14% | PLN 30.70 | PLN 31.50 | PLN 30.45 | 145.44K |
| 2026-09-09 | PLN 30.35 | -2.57% | PLN 31.00 | PLN 31.30 | PLN 30.35 | 133.97K |
| 2026-09-08 | PLN 31.15 | +0.97% | PLN 30.90 | PLN 31.35 | PLN 30.60 | 70.67K |
| 2026-09-07 | PLN 30.85 | +1.82% | PLN 30.50 | PLN 31.00 | PLN 30.25 | 214.37K |
| 2026-09-04 | PLN 30.30 | -0.16% | PLN 30.70 | PLN 30.90 | PLN 30.15 | 173.32K |
| 2026-09-03 | PLN 30.35 | -0.98% | PLN 30.65 | PLN 30.85 | PLN 30.20 | 152.60K |
| 2026-09-02 | PLN 30.65 | +1.16% | PLN 30.50 | PLN 30.95 | PLN 30.05 | 140.16K |
| 2026-09-01 | PLN 30.30 | -5.16% | PLN 31.25 | PLN 31.25 | PLN 30.10 | 172.14K |
| 2026-08-31 | PLN 31.95 | +6.86% | PLN 30.15 | PLN 31.95 | PLN 29.70 | 938.37K |
| 2026-08-28 | PLN 29.90 | +1.36% | PLN 29.50 | PLN 30.35 | PLN 29.15 | 248.82K |
| 2026-08-27 | PLN 29.50 | -1.17% | PLN 29.85 | PLN 30.00 | PLN 29.30 | 38.23K |
| 2026-08-26 | PLN 29.85 | -1.00% | PLN 30.05 | PLN 30.75 | PLN 29.80 | 153.75K |
| 2026-08-25 | PLN 30.15 | 0.00% | PLN 30.30 | PLN 30.45 | PLN 29.70 | 54.03K |
| 2026-08-24 | PLN 30.15 | -0.82% | PLN 30.45 | PLN 30.55 | PLN 29.80 | 56.57K |
| 2026-08-21 | PLN 30.40 | +0.50% | PLN 30.15 | PLN 30.55 | PLN 30.00 | 93.89K |
| 2026-08-20 | PLN 30.25 | -1.63% | PLN 30.95 | PLN 31.00 | PLN 29.95 | 76.62K |
| 2026-08-19 | PLN 30.75 | +0.82% | PLN 30.70 | PLN 30.85 | PLN 30.15 | 71.58K |
| 2026-08-18 | PLN 30.50 | +0.49% | PLN 30.30 | PLN 30.85 | PLN 30.15 | 61.35K |
| 2026-08-17 | PLN 30.35 | -1.14% | PLN 30.85 | PLN 31.00 | PLN 30.15 | 144.34K |
| 2026-08-14 | PLN 30.70 | -0.65% | PLN 30.90 | PLN 31.00 | PLN 30.50 | 110.89K |
| 2026-08-13 | PLN 30.90 | -0.64% | PLN 31.00 | PLN 31.00 | PLN 30.50 | 144.32K |
| 2026-08-12 | PLN 31.10 | -2.20% | PLN 31.80 | PLN 32.00 | PLN 31.00 | 204.24K |
| 2026-08-11 | PLN 31.80 | +4.61% | PLN 30.50 | PLN 31.80 | PLN 30.50 | 315.51K |
| 2026-08-10 | PLN 30.40 | +1.50% | PLN 30.00 | PLN 31.10 | PLN 29.75 | 253.61K |
| 2026-08-07 | PLN 29.95 | +1.70% | PLN 29.55 | PLN 30.00 | PLN 29.30 | 110.57K |
| 2026-08-06 | PLN 29.45 | -0.51% | PLN 29.65 | PLN 29.75 | PLN 29.25 | 86.93K |
| 2026-08-05 | PLN 29.60 | -1.00% | PLN 30.00 | PLN 30.25 | PLN 29.30 | 278.71K |
| 2026-08-04 | PLN 29.90 | -1.32% | PLN 30.35 | PLN 30.40 | PLN 29.65 | 309.08K |
| 2026-08-03 | PLN 30.30 | +5.21% | PLN 29.45 | PLN 31.15 | PLN 29.40 | 472.32K |
| 2026-07-31 | PLN 28.80 | +1.41% | PLN 28.45 | PLN 29.05 | PLN 28.25 | 213.39K |
| 2026-07-30 | PLN 28.40 | +0.18% | PLN 28.10 | PLN 28.50 | PLN 27.70 | 381.27K |
| 2026-07-29 | PLN 28.35 | -1.56% | PLN 28.70 | PLN 29.05 | PLN 28.05 | 103.22K |
| 2026-07-28 | PLN 28.80 | +1.23% | PLN 28.05 | PLN 28.80 | PLN 27.90 | 228.25K |
| 2026-07-27 | PLN 28.45 | +0.89% | PLN 28.25 | PLN 29.10 | PLN 28.10 | 279.25K |
| 2026-07-24 | PLN 28.20 | +1.44% | PLN 27.60 | PLN 28.55 | PLN 27.55 | 631.21K |
| 2026-07-23 | PLN 27.80 | +7.34% | PLN 25.90 | PLN 28.30 | PLN 25.70 | 393.65K |
| 2026-07-22 | PLN 25.90 | -0.77% | PLN 26.10 | PLN 26.30 | PLN 25.70 | 48.47K |
| 2026-07-21 | PLN 26.10 | -0.57% | PLN 26.45 | PLN 26.50 | PLN 25.55 | 97.68K |
| 2026-07-20 | PLN 26.25 | -1.13% | PLN 26.60 | PLN 26.75 | PLN 25.80 | 91.50K |
| 2026-07-17 | PLN 26.55 | -1.67% | PLN 26.70 | PLN 26.85 | PLN 26.30 | 55.36K |
| 2026-07-16 | PLN 27.00 | +2.27% | PLN 26.45 | PLN 27.55 | PLN 26.40 | 283.11K |
| 2026-07-15 | PLN 26.40 | +0.76% | PLN 26.20 | PLN 26.40 | PLN 26.00 | 98.74K |
| 2026-07-14 | PLN 26.20 | -0.76% | PLN 26.35 | PLN 26.60 | PLN 25.95 | 57.60K |
| 2026-07-13 | PLN 26.40 | -0.38% | PLN 26.30 | PLN 26.75 | PLN 26.15 | 158.12K |
| 2026-07-10 | PLN 26.50 | +0.76% | PLN 26.50 | PLN 26.50 | PLN 26.20 | 85.18K |
| 2026-07-09 | PLN 26.30 | -0.75% | PLN 26.50 | PLN 26.65 | PLN 26.15 | 151.98K |
| 2026-07-08 | PLN 26.50 | +1.53% | PLN 26.35 | PLN 26.70 | PLN 25.70 | 109.59K |
| 2026-07-07 | PLN 26.10 | -1.88% | PLN 26.70 | PLN 26.75 | PLN 26.10 | 110.75K |
| 2026-07-06 | PLN 26.60 | +0.57% | PLN 26.80 | PLN 27.00 | PLN 26.50 | 64.71K |
| 2026-07-03 | PLN 26.45 | +1.73% | PLN 26.00 | PLN 26.55 | PLN 25.90 | 368.94K |
| 2026-07-02 | PLN 26.00 | +0.97% | PLN 25.80 | PLN 26.40 | PLN 25.70 | 103.96K |
| 2026-07-01 | PLN 25.75 | +2.59% | PLN 25.25 | PLN 25.80 | PLN 24.90 | 322.64K |
| 2026-06-30 | PLN 25.10 | +0.40% | PLN 25.00 | PLN 25.30 | PLN 24.80 | 142.59K |
| 2026-06-29 | PLN 25.00 | -1.19% | PLN 25.35 | PLN 25.45 | PLN 24.90 | 153.95K |
| 2026-06-26 | PLN 25.30 | -0.59% | PLN 25.45 | PLN 25.45 | PLN 24.95 | 60.14K |
| 2026-06-25 | PLN 25.45 | -0.78% | PLN 25.65 | PLN 25.70 | PLN 25.05 | 118.94K |
| 2026-06-24 | PLN 25.65 | -0.19% | PLN 25.70 | PLN 25.70 | PLN 25.15 | 225.45K |
| 2026-06-23 | PLN 25.70 | 0.00% | PLN 25.50 | PLN 25.70 | PLN 24.70 | 195.06K |
| 2026-06-22 | PLN 25.70 | 0.00% | PLN 25.70 | PLN 25.85 | PLN 25.45 | 112.74K |
| 2026-06-19 | PLN 25.70 | +1.78% | PLN 25.35 | PLN 25.90 | PLN 25.25 | 184.16K |
| 2026-06-18 | PLN 25.25 | +0.20% | PLN 25.10 | PLN 25.40 | PLN 24.90 | 62.10K |
| 2026-06-17 | PLN 25.20 | 0.00% | PLN 25.45 | PLN 25.75 | PLN 25.05 | 134.62K |
| 2026-06-16 | PLN 25.20 | +0.80% | PLN 24.95 | PLN 25.25 | PLN 24.10 | 156.77K |
| 2026-06-15 | PLN 25.00 | -2.34% | PLN 25.55 | PLN 26.15 | PLN 24.80 | 162.33K |
| 2026-06-12 | PLN 25.60 | +0.39% | PLN 25.60 | PLN 26.00 | PLN 25.20 | 56.55K |
| 2026-06-11 | PLN 25.50 | +0.39% | PLN 25.30 | PLN 25.55 | PLN 25.15 | 42.10K |
| 2026-06-10 | PLN 25.40 | -0.78% | PLN 25.60 | PLN 25.60 | PLN 24.85 | 89.50K |
| 2026-06-09 | PLN 25.60 | -2.66% | PLN 25.90 | PLN 26.25 | PLN 25.60 | 65.77K |
| 2026-06-08 | PLN 26.30 | +1.15% | PLN 25.65 | PLN 26.30 | PLN 25.40 | 197.70K |
| 2026-06-05 | PLN 26.00 | -0.19% | PLN 25.90 | PLN 26.10 | PLN 25.75 | 37.40K |
| 2026-06-03 | PLN 26.05 | +1.96% | PLN 25.55 | PLN 26.10 | PLN 25.45 | 335.46K |
| 2026-06-02 | PLN 25.55 | 0.00% | PLN 25.50 | PLN 26.10 | PLN 25.30 | 233.47K |
| 2026-06-01 | PLN 25.55 | -2.48% | PLN 26.20 | PLN 26.45 | PLN 25.55 | 103.26K |
| 2026-05-29 | PLN 26.20 | +1.55% | PLN 25.90 | PLN 26.20 | PLN 25.50 | 269.32K |
| 2026-05-28 | PLN 25.80 | +0.98% | PLN 25.75 | PLN 26.05 | PLN 25.35 | 84.97K |