Ambra S.A. (WSE:AMB)
Poland · Delayed Price · Currency is PLN 16.96
+0.02 (0.12%)
Jan 30, 2026, 5:00 PM CET
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.00 | 17.06 | 16.88 | 17.04 | - | 0.59% | 3,136 |
| Jan 29, 2026 | 17.10 | 17.10 | 16.90 | 16.94 | 16.94 | -0.47% | 5,863 |
| Jan 28, 2026 | 17.08 | 17.10 | 16.90 | 17.02 | 17.02 | -0.35% | 8,231 |
| Jan 27, 2026 | 17.00 | 17.12 | 16.86 | 17.08 | 17.08 | 0.47% | 17,233 |
| Jan 26, 2026 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | -0.58% | 8,803 |
| Jan 23, 2026 | 17.16 | 17.18 | 16.90 | 17.10 | 17.10 | 0.59% | 18,730 |
| Jan 22, 2026 | 17.20 | 17.34 | 17.00 | 17.00 | 17.00 | -1.16% | 22,822 |
| Jan 21, 2026 | 17.64 | 17.64 | 17.12 | 17.20 | 17.20 | -2.49% | 29,678 |
| Jan 20, 2026 | 17.60 | 17.66 | 17.40 | 17.64 | 17.64 | 0.34% | 5,774 |
| Jan 19, 2026 | 17.70 | 17.72 | 17.50 | 17.58 | 17.58 | 0.46% | 6,510 |
| Jan 16, 2026 | 17.42 | 17.72 | 17.42 | 17.50 | 17.50 | 0.69% | 15,887 |
| Jan 15, 2026 | 17.44 | 17.46 | 17.14 | 17.38 | 17.38 | -0.34% | 9,405 |
| Jan 14, 2026 | 17.76 | 17.80 | 17.00 | 17.44 | 17.44 | -1.91% | 43,791 |
| Jan 13, 2026 | 17.62 | 17.80 | 17.58 | 17.78 | 17.78 | 0.79% | 5,619 |
| Jan 12, 2026 | 17.72 | 17.82 | 17.50 | 17.64 | 17.64 | -0.79% | 47,378 |
| Jan 9, 2026 | 17.90 | 17.96 | 17.68 | 17.78 | 17.78 | -0.22% | 9,375 |
| 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 |