Amica S.A. (WSE:AMC)
Poland · Delayed Price · Currency is PLN 55.50
0.00 (0.00%)
Nov 21, 2025, 4:43 PM CET
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 55.10 | 55.60 | 54.60 | 55.50 | 55.50 | - | 6,936 |
| Nov 20, 2025 | 55.00 | 55.80 | 54.90 | 55.50 | 55.50 | 0.36% | 3,408 |
| Nov 19, 2025 | 55.20 | 55.40 | 55.00 | 55.30 | 55.30 | 0.55% | 2,277 |
| Nov 18, 2025 | 55.50 | 55.60 | 54.90 | 55.00 | 55.00 | -0.90% | 4,285 |
| Nov 17, 2025 | 55.50 | 55.70 | 54.90 | 55.50 | 55.50 | 0.91% | 1,368 |
| Nov 14, 2025 | 55.40 | 55.80 | 55.00 | 55.00 | 55.00 | -1.08% | 2,119 |
| Nov 13, 2025 | 55.80 | 55.80 | 54.60 | 55.60 | 55.60 | -0.36% | 3,670 |
| Nov 12, 2025 | 56.00 | 56.30 | 55.80 | 55.80 | 55.80 | -0.36% | 4,016 |
| Nov 10, 2025 | 55.50 | 56.10 | 55.30 | 56.00 | 56.00 | -0.18% | 3,124 |
| Nov 7, 2025 | 56.50 | 56.90 | 54.70 | 56.10 | 56.10 | -1.58% | 7,946 |
| Nov 6, 2025 | 57.10 | 57.10 | 56.50 | 57.00 | 57.00 | -0.18% | 6,282 |
| Nov 5, 2025 | 57.00 | 57.70 | 56.30 | 57.10 | 57.10 | -0.17% | 3,647 |
| Nov 4, 2025 | 57.20 | 57.70 | 56.70 | 57.20 | 57.20 | -1.04% | 5,764 |
| Nov 3, 2025 | 57.80 | 58.00 | 57.30 | 57.80 | 57.80 | 0.17% | 1,929 |
| Oct 31, 2025 | 57.60 | 57.70 | 57.30 | 57.70 | 57.70 | 0.35% | 1,924 |
| Oct 30, 2025 | 57.00 | 57.90 | 56.70 | 57.50 | 57.50 | 0.88% | 4,534 |
| Oct 29, 2025 | 56.70 | 57.50 | 56.30 | 57.00 | 57.00 | -1.21% | 7,550 |
| Oct 28, 2025 | 57.50 | 58.00 | 55.80 | 57.70 | 57.70 | 0.35% | 18,168 |
| Oct 27, 2025 | 57.60 | 57.80 | 57.50 | 57.50 | 57.50 | -0.52% | 3,208 |
| Oct 24, 2025 | 58.30 | 58.80 | 57.70 | 57.80 | 57.80 | -0.69% | 1,528 |
| Oct 23, 2025 | 58.50 | 58.80 | 57.60 | 58.20 | 58.20 | -0.51% | 2,488 |
| Oct 22, 2025 | 58.00 | 58.50 | 57.70 | 58.50 | 58.50 | 0.86% | 2,958 |
| Oct 21, 2025 | 58.30 | 59.00 | 58.00 | 58.00 | 58.00 | -1.02% | 1,900 |
| Oct 20, 2025 | 58.00 | 58.80 | 57.30 | 58.60 | 58.60 | 0.69% | 3,064 |
| Oct 17, 2025 | 58.60 | 58.60 | 57.80 | 58.20 | 58.20 | -0.68% | 807 |
| Oct 16, 2025 | 58.50 | 59.30 | 57.80 | 58.60 | 58.60 | 0.86% | 3,214 |
| Oct 15, 2025 | 58.00 | 58.40 | 57.80 | 58.10 | 58.10 | 0.87% | 1,027 |
| Oct 14, 2025 | 57.40 | 57.70 | 57.10 | 57.60 | 57.60 | -0.52% | 953 |
| Oct 13, 2025 | 58.30 | 58.40 | 57.10 | 57.90 | 57.90 | -1.70% | 4,783 |
| Oct 10, 2025 | 58.30 | 59.20 | 57.90 | 58.90 | 58.90 | 1.55% | 3,568 |
| Oct 9, 2025 | 58.50 | 58.60 | 57.10 | 58.00 | 58.00 | -1.02% | 3,160 |
| Oct 8, 2025 | 59.00 | 59.10 | 58.00 | 58.60 | 58.60 | -0.68% | 1,521 |
| Oct 7, 2025 | 59.10 | 59.10 | 58.00 | 59.00 | 59.00 | - | 3,414 |
| Oct 6, 2025 | 58.40 | 59.10 | 58.40 | 59.00 | 59.00 | 1.03% | 2,167 |
| Oct 3, 2025 | 58.00 | 59.20 | 58.00 | 58.40 | 58.40 | 0.34% | 1,919 |
| Oct 2, 2025 | 58.20 | 58.40 | 58.00 | 58.20 | 58.20 | - | 2,181 |
| Oct 1, 2025 | 58.80 | 59.10 | 58.20 | 58.20 | 58.20 | -0.68% | 1,090 |
| Sep 30, 2025 | 58.30 | 58.90 | 58.00 | 58.60 | 58.60 | -0.51% | 1,192 |
| Sep 29, 2025 | 59.10 | 59.20 | 58.50 | 58.90 | 58.90 | -0.67% | 2,329 |
| Sep 26, 2025 | 59.60 | 59.60 | 58.90 | 59.30 | 59.30 | 0.34% | 3,099 |
| Sep 25, 2025 | 58.40 | 59.10 | 57.70 | 59.10 | 59.10 | 1.20% | 3,197 |
| Sep 24, 2025 | 59.40 | 59.50 | 57.10 | 58.40 | 58.40 | -1.18% | 7,314 |
| Sep 23, 2025 | 58.90 | 59.90 | 58.30 | 59.10 | 59.10 | 0.34% | 10,235 |
| Sep 22, 2025 | 56.50 | 58.90 | 55.20 | 58.90 | 58.90 | 8.07% | 31,368 |
| Sep 19, 2025 | 53.50 | 54.50 | 53.40 | 54.50 | 54.50 | 1.68% | 6,392 |
| Sep 18, 2025 | 54.00 | 54.10 | 53.30 | 53.60 | 53.60 | -0.37% | 12,239 |
| Sep 17, 2025 | 54.00 | 54.00 | 53.40 | 53.80 | 53.80 | -0.37% | 2,212 |
| Sep 16, 2025 | 54.10 | 54.10 | 53.80 | 54.00 | 54.00 | -0.18% | 5,941 |
| Sep 15, 2025 | 54.20 | 54.50 | 53.90 | 54.10 | 54.10 | -0.18% | 2,201 |
| Sep 12, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 3,391 |