Ambra S.A. (WSE:AMB)
Poland · Delayed Price · Currency is PLN 17.54
-0.14 (-0.79%)
Nov 21, 2025, 5:00 PM CET
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 17.92 | - | 16,820 |
| Sep 29, 2025 | 19.00 | 19.00 | 18.92 | 18.98 | 17.92 | - | 15,715 |
| Sep 26, 2025 | 19.00 | 19.08 | 18.84 | 18.98 | 17.92 | 0.11% | 12,414 |
| Sep 25, 2025 | 18.90 | 18.98 | 18.80 | 18.96 | 17.90 | 0.53% | 11,140 |
| Sep 24, 2025 | 18.94 | 19.00 | 18.86 | 18.86 | 17.81 | -0.42% | 13,389 |
| Sep 23, 2025 | 18.96 | 19.00 | 18.90 | 18.94 | 17.88 | 0.11% | 9,991 |
| Sep 22, 2025 | 19.00 | 19.00 | 18.90 | 18.92 | 17.87 | -0.42% | 16,524 |
| Sep 19, 2025 | 19.00 | 19.08 | 18.92 | 19.00 | 17.94 | 0.42% | 18,382 |
| Sep 18, 2025 | 19.00 | 19.06 | 18.92 | 18.92 | 17.87 | -0.32% | 12,309 |
| Sep 17, 2025 | 19.30 | 19.42 | 18.90 | 18.98 | 17.92 | -1.66% | 34,833 |
| Sep 16, 2025 | 19.80 | 19.84 | 19.28 | 19.30 | 18.22 | -2.53% | 41,128 |
| Sep 15, 2025 | 19.50 | 19.80 | 19.32 | 19.80 | 18.70 | 1.64% | 20,268 |
| Sep 12, 2025 | 19.60 | 19.68 | 19.46 | 19.48 | 18.39 | -0.10% | 6,787 |