Ambra S.A. (WSE:AMB)
Poland · Delayed Price · Currency is PLN 18.82
-0.20 (-1.05%)
Nov 3, 2025, 11:44 AM CET
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 19.50 | 19.58 | 19.30 | 19.36 | 18.28 | 0.10% | 16,276 |
| Oct 20, 2025 | 19.46 | 19.56 | 19.32 | 19.34 | 18.26 | - | 18,519 |
| Oct 17, 2025 | 19.60 | 19.60 | 19.24 | 19.34 | 18.26 | -0.82% | 16,732 |
| Oct 16, 2025 | 19.58 | 19.60 | 19.46 | 19.50 | 18.41 | -0.41% | 18,379 |
| Oct 15, 2025 | 19.80 | 19.80 | 19.52 | 19.58 | 18.49 | -1.11% | 12,401 |
| Oct 14, 2025 | 19.86 | 19.86 | 19.44 | 19.80 | 18.70 | 0.20% | 12,511 |
| Oct 13, 2025 | 19.60 | 19.80 | 19.60 | 19.76 | 18.66 | 0.71% | 6,810 |
| Oct 10, 2025 | 19.74 | 19.74 | 19.50 | 19.62 | 18.53 | -0.41% | 8,700 |
| Oct 9, 2025 | 19.66 | 19.70 | 19.50 | 19.70 | 18.60 | 0.10% | 11,672 |
| Oct 8, 2025 | 19.74 | 19.80 | 19.52 | 19.68 | 18.58 | -0.30% | 11,715 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.58 | 19.74 | 18.64 | - | 15,043 |
| Oct 6, 2025 | 19.90 | 19.90 | 19.62 | 19.74 | 18.64 | 0.61% | 8,899 |
| Oct 3, 2025 | 19.88 | 19.88 | 19.50 | 19.62 | 18.53 | -0.30% | 14,349 |
| Oct 2, 2025 | 19.32 | 19.90 | 19.32 | 19.68 | 18.58 | 1.86% | 15,400 |
| Oct 1, 2025 | 19.64 | 19.70 | 18.80 | 19.32 | 18.24 | 1.79% | 19,849 |
| Sep 30, 2025 | 19.00 | 19.00 | 18.82 | 18.98 | 18.98 | - | 16,820 |
| Sep 29, 2025 | 19.00 | 19.00 | 18.92 | 18.98 | 18.98 | - | 15,715 |
| Sep 26, 2025 | 19.00 | 19.08 | 18.84 | 18.98 | 18.98 | 0.11% | 12,414 |
| Sep 25, 2025 | 18.90 | 18.98 | 18.80 | 18.96 | 18.96 | 0.53% | 11,140 |
| Sep 24, 2025 | 18.94 | 19.00 | 18.86 | 18.86 | 18.86 | -0.42% | 13,389 |
| Sep 23, 2025 | 18.96 | 19.00 | 18.90 | 18.94 | 18.94 | 0.11% | 9,991 |
| Sep 22, 2025 | 19.00 | 19.00 | 18.90 | 18.92 | 18.92 | -0.42% | 16,524 |
| Sep 19, 2025 | 19.00 | 19.08 | 18.92 | 19.00 | 19.00 | 0.42% | 18,382 |
| Sep 18, 2025 | 19.00 | 19.06 | 18.92 | 18.92 | 18.92 | -0.32% | 12,309 |
| Sep 17, 2025 | 19.30 | 19.42 | 18.90 | 18.98 | 18.98 | -1.66% | 34,833 |
| Sep 16, 2025 | 19.80 | 19.84 | 19.28 | 19.30 | 19.30 | -2.53% | 41,128 |
| Sep 15, 2025 | 19.50 | 19.80 | 19.32 | 19.80 | 19.80 | 1.64% | 20,268 |
| Sep 12, 2025 | 19.60 | 19.68 | 19.46 | 19.48 | 19.48 | -0.10% | 6,787 |
| Sep 11, 2025 | 19.34 | 19.70 | 19.34 | 19.50 | 19.50 | 0.83% | 8,466 |
| Sep 10, 2025 | 19.44 | 19.50 | 19.30 | 19.34 | 19.34 | -0.82% | 5,532 |
| Sep 9, 2025 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | -0.51% | 12,174 |
| Sep 8, 2025 | 19.72 | 19.78 | 19.52 | 19.60 | 19.60 | -0.51% | 7,958 |
| Sep 5, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | -0.51% | 13,862 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.64 | 19.80 | 19.80 | 0.51% | 5,164 |
| Sep 3, 2025 | 19.72 | 19.80 | 19.68 | 19.70 | 19.70 | -0.10% | 13,401 |
| Sep 2, 2025 | 19.90 | 19.98 | 19.70 | 19.72 | 19.72 | -0.40% | 6,477 |
| Sep 1, 2025 | 19.98 | 19.98 | 19.64 | 19.80 | 19.80 | -1.00% | 7,498 |
| Aug 29, 2025 | 20.00 | 20.05 | 19.80 | 20.00 | 20.00 | - | 3,872 |
| Aug 28, 2025 | 19.90 | 20.10 | 19.76 | 20.00 | 20.00 | 0.50% | 8,153 |
| Aug 27, 2025 | 19.84 | 20.00 | 19.80 | 19.90 | 19.90 | -0.30% | 3,272 |
| Aug 26, 2025 | 20.00 | 20.05 | 19.78 | 19.96 | 19.96 | -0.20% | 4,334 |
| Aug 25, 2025 | 20.00 | 20.00 | 19.62 | 20.00 | 20.00 | - | 12,858 |