Ambra S.A. (WSE:AMB)
Poland · Delayed Price · Currency is PLN 19.62
-0.08 (-0.41%)
Oct 10, 2025, 5:00 PM CET
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.74 | 19.74 | 19.50 | 19.62 | 19.62 | -0.41% | 8,700 |
| Oct 9, 2025 | 19.66 | 19.70 | 19.50 | 19.70 | 19.70 | 0.10% | 11,672 |
| Oct 8, 2025 | 19.74 | 19.80 | 19.52 | 19.68 | 19.68 | -0.30% | 11,715 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.58 | 19.74 | 19.74 | - | 15,043 |
| Oct 6, 2025 | 19.90 | 19.90 | 19.62 | 19.74 | 19.74 | 0.61% | 8,899 |
| Oct 3, 2025 | 19.88 | 19.88 | 19.50 | 19.62 | 19.62 | -0.30% | 14,349 |
| Oct 2, 2025 | 19.32 | 19.90 | 19.32 | 19.68 | 19.68 | 1.86% | 15,400 |
| Oct 1, 2025 | 19.64 | 19.70 | 18.80 | 19.32 | 19.32 | 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 |
| Aug 22, 2025 | 19.98 | 20.20 | 19.80 | 20.00 | 20.00 | - | 9,465 |
| Aug 21, 2025 | 20.00 | 20.15 | 19.98 | 20.00 | 20.00 | - | 9,999 |
| Aug 20, 2025 | 20.00 | 20.25 | 19.92 | 20.00 | 20.00 | -1.23% | 11,808 |
| Aug 19, 2025 | 20.20 | 20.40 | 19.90 | 20.25 | 20.25 | -0.49% | 15,353 |
| Aug 18, 2025 | 20.40 | 20.40 | 20.10 | 20.35 | 20.35 | -0.25% | 16,722 |
| Aug 14, 2025 | 20.90 | 20.90 | 20.25 | 20.40 | 20.40 | -2.39% | 20,581 |
| Aug 13, 2025 | 20.85 | 21.00 | 20.55 | 20.90 | 20.90 | 0.24% | 3,883 |
| Aug 12, 2025 | 20.95 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 5,950 |
| Aug 11, 2025 | 21.00 | 21.00 | 20.75 | 20.95 | 20.95 | -0.24% | 5,788 |
| Aug 8, 2025 | 21.00 | 21.00 | 20.85 | 21.00 | 21.00 | 0.24% | 4,408 |
| Aug 7, 2025 | 21.00 | 21.20 | 20.85 | 20.95 | 20.95 | -0.24% | 7,169 |
| Aug 6, 2025 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 1,846 |
| Aug 5, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.24% | 1,657 |
| Aug 4, 2025 | 21.35 | 21.35 | 20.80 | 20.95 | 20.95 | -0.24% | 6,275 |
| Aug 1, 2025 | 20.95 | 21.10 | 20.80 | 21.00 | 21.00 | 0.24% | 5,238 |