Ambra S.A. (WSE:AMB)
Poland · Delayed Price · Currency is PLN 17.82
+0.10 (0.56%)
At close: Jan 8, 2026
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 17.82 | 17.94 | 17.62 | 17.82 | 17.82 | 0.56% | 22,374 |
| Jan 7, 2026 | 17.58 | 17.80 | 17.56 | 17.72 | 17.72 | 0.80% | 13,716 |
| Jan 5, 2026 | 17.70 | 17.80 | 17.40 | 17.58 | 17.58 | -0.68% | 27,975 |
| Jan 2, 2026 | 17.20 | 17.80 | 17.12 | 17.70 | 17.70 | 4.12% | 21,160 |
| Dec 30, 2025 | 16.40 | 17.26 | 16.22 | 17.00 | 17.00 | 4.81% | 24,167 |
| Dec 29, 2025 | 16.30 | 16.48 | 16.18 | 16.22 | 16.22 | -0.49% | 29,958 |
| Dec 23, 2025 | 16.40 | 16.54 | 16.24 | 16.30 | 16.30 | - | 45,349 |
| Dec 22, 2025 | 16.84 | 16.90 | 16.20 | 16.30 | 16.30 | -3.21% | 56,994 |
| Dec 19, 2025 | 16.96 | 16.96 | 16.70 | 16.84 | 16.84 | -0.94% | 14,964 |
| Dec 18, 2025 | 17.10 | 17.26 | 16.92 | 17.00 | 17.00 | -0.93% | 14,926 |
| Dec 17, 2025 | 17.20 | 17.22 | 16.90 | 17.16 | 17.16 | -0.23% | 17,675 |
| Dec 16, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | 0.23% | 12,439 |
| Dec 15, 2025 | 17.16 | 17.22 | 17.00 | 17.16 | 17.16 | - | 13,943 |
| Dec 12, 2025 | 17.20 | 17.26 | 17.00 | 17.16 | 17.16 | -0.23% | 12,885 |
| Dec 11, 2025 | 17.06 | 17.24 | 17.00 | 17.20 | 17.20 | - | 22,186 |
| Dec 10, 2025 | 17.26 | 17.26 | 17.06 | 17.20 | 17.20 | -0.35% | 5,713 |
| Dec 9, 2025 | 17.14 | 17.30 | 17.00 | 17.26 | 17.26 | 0.70% | 12,332 |
| Dec 8, 2025 | 17.30 | 17.48 | 17.10 | 17.14 | 17.14 | -1.27% | 10,052 |
| Dec 5, 2025 | 17.44 | 17.68 | 17.10 | 17.36 | 17.36 | 0.12% | 19,067 |
| Dec 4, 2025 | 17.50 | 17.54 | 17.22 | 17.34 | 17.34 | -1.14% | 13,027 |
| Dec 3, 2025 | 17.56 | 17.66 | 17.50 | 17.54 | 17.54 | -0.11% | 6,424 |
| Dec 2, 2025 | 17.44 | 17.68 | 17.38 | 17.56 | 17.56 | 0.34% | 6,761 |
| Dec 1, 2025 | 17.78 | 17.78 | 17.44 | 17.50 | 17.50 | -1.13% | 9,927 |
| Nov 28, 2025 | 17.62 | 17.70 | 17.50 | 17.70 | 17.70 | - | 6,999 |
| Nov 27, 2025 | 17.62 | 17.80 | 17.62 | 17.70 | 17.70 | 0.45% | 7,957 |
| Nov 26, 2025 | 17.50 | 17.64 | 17.40 | 17.62 | 17.62 | 0.46% | 8,610 |
| Nov 25, 2025 | 17.50 | 17.66 | 17.30 | 17.54 | 17.54 | 0.57% | 14,809 |
| Nov 24, 2025 | 17.54 | 17.72 | 17.40 | 17.44 | 17.44 | -0.57% | 9,594 |
| Nov 21, 2025 | 17.54 | 17.64 | 17.36 | 17.54 | 17.54 | -0.79% | 17,632 |
| Nov 20, 2025 | 17.80 | 17.80 | 17.52 | 17.68 | 17.68 | -0.34% | 3,647 |
| Nov 19, 2025 | 17.56 | 17.80 | 17.48 | 17.74 | 17.74 | 0.80% | 7,792 |
| Nov 18, 2025 | 17.70 | 17.76 | 17.50 | 17.60 | 17.60 | -0.23% | 12,647 |
| Nov 17, 2025 | 18.10 | 18.10 | 17.62 | 17.64 | 17.64 | -2.00% | 14,674 |
| Nov 14, 2025 | 18.06 | 18.08 | 17.70 | 18.00 | 18.00 | -0.33% | 11,192 |
| Nov 13, 2025 | 17.90 | 18.10 | 17.90 | 18.06 | 18.06 | 0.33% | 13,190 |
| Nov 12, 2025 | 18.04 | 18.06 | 17.82 | 18.00 | 18.00 | 0.56% | 11,152 |
| Nov 10, 2025 | 17.84 | 18.06 | 17.70 | 17.90 | 17.90 | 0.34% | 11,956 |
| Nov 7, 2025 | 18.08 | 18.08 | 17.54 | 17.84 | 17.84 | -0.89% | 25,767 |
| Nov 6, 2025 | 18.58 | 18.60 | 17.60 | 18.00 | 18.00 | -3.33% | 47,834 |
| Nov 5, 2025 | 18.66 | 18.66 | 18.42 | 18.62 | 18.62 | -0.43% | 8,824 |
| Nov 4, 2025 | 18.80 | 18.80 | 17.10 | 18.70 | 18.70 | -0.74% | 15,280 |
| Nov 3, 2025 | 19.04 | 19.06 | 18.62 | 18.84 | 18.84 | -0.95% | 15,841 |
| Oct 31, 2025 | 18.78 | 19.24 | 18.70 | 19.02 | 19.02 | -3.65% | 18,993 |
| Oct 30, 2025 | 19.74 | 20.00 | 19.68 | 19.74 | 18.64 | - | 46,451 |
| Oct 29, 2025 | 19.70 | 19.82 | 19.66 | 19.74 | 18.64 | 0.41% | 22,906 |
| Oct 28, 2025 | 19.56 | 19.70 | 19.40 | 19.66 | 18.56 | 1.34% | 22,128 |
| Oct 27, 2025 | 19.66 | 19.72 | 19.30 | 19.40 | 18.32 | - | 48,056 |
| Oct 24, 2025 | 19.38 | 19.66 | 19.30 | 19.40 | 18.32 | 0.31% | 18,984 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.28 | 19.34 | 18.26 | -0.31% | 33,238 |
| Oct 22, 2025 | 19.40 | 19.58 | 19.32 | 19.40 | 18.32 | 0.21% | 20,687 |