Ambra S.A. (WSE:AMB)
Poland · Delayed Price · Currency is PLN 19.50
+0.16 (0.83%)
Sep 11, 2025, 4:29 PM CET
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 21.00 | 21.35 | 20.95 | 20.95 | 20.95 | -0.24% | 4,032 |
| Jul 30, 2025 | 21.15 | 21.15 | 20.75 | 21.00 | 21.00 | -1.18% | 7,987 |
| Jul 29, 2025 | 21.70 | 21.70 | 21.00 | 21.25 | 21.25 | -2.07% | 15,150 |
| Jul 28, 2025 | 21.95 | 21.95 | 21.50 | 21.70 | 21.70 | -0.23% | 5,034 |
| Jul 25, 2025 | 21.80 | 22.00 | 21.70 | 21.75 | 21.75 | -0.23% | 3,444 |
| Jul 24, 2025 | 22.05 | 22.10 | 21.75 | 21.80 | 21.80 | -0.23% | 5,502 |
| Jul 23, 2025 | 21.90 | 22.15 | 21.75 | 21.85 | 21.85 | - | 4,209 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.65 | 21.85 | 21.85 | -0.68% | 3,823 |
| Jul 21, 2025 | 21.90 | 22.15 | 21.80 | 22.00 | 22.00 | 0.92% | 2,705 |
| Jul 18, 2025 | 22.15 | 22.15 | 21.70 | 21.80 | 21.80 | -0.68% | 3,909 |
| Jul 17, 2025 | 22.20 | 22.25 | 21.85 | 21.95 | 21.95 | -1.13% | 5,053 |
| Jul 16, 2025 | 22.00 | 22.25 | 21.70 | 22.20 | 22.20 | 0.23% | 8,946 |
| Jul 15, 2025 | 21.95 | 22.15 | 21.25 | 22.15 | 22.15 | - | 17,720 |
| Jul 14, 2025 | 21.50 | 22.20 | 21.30 | 22.15 | 22.15 | 3.02% | 8,300 |
| Jul 11, 2025 | 21.55 | 21.65 | 21.40 | 21.50 | 21.50 | - | 2,385 |
| Jul 10, 2025 | 21.50 | 21.55 | 21.40 | 21.50 | 21.50 | 0.94% | 3,406 |
| Jul 9, 2025 | 21.25 | 21.45 | 21.20 | 21.30 | 21.30 | 0.47% | 2,950 |
| Jul 8, 2025 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | -0.93% | 2,268 |
| Jul 7, 2025 | 21.50 | 21.55 | 21.15 | 21.40 | 21.40 | -0.23% | 5,198 |
| Jul 4, 2025 | 21.25 | 21.45 | 21.10 | 21.45 | 21.45 | 0.70% | 4,828 |
| Jul 3, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 0.24% | 7,683 |