Amica S.A. (WSE:AMC)
Poland · Delayed Price · Currency is PLN 54.90
-0.80 (-1.44%)
Aug 28, 2025, 4:42 PM CET
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 55.70 | 56.20 | 54.20 | 54.50 | 54.50 | -2.15% | 4,854 |
| Aug 27, 2025 | 56.20 | 56.30 | 55.50 | 55.70 | 55.70 | -1.07% | 3,214 |
| Aug 26, 2025 | 56.50 | 56.60 | 56.20 | 56.30 | 56.30 | -0.35% | 1,465 |
| Aug 25, 2025 | 56.90 | 56.90 | 56.30 | 56.50 | 56.50 | - | 2,291 |
| Aug 22, 2025 | 57.60 | 58.30 | 56.30 | 56.50 | 56.50 | -2.08% | 7,007 |
| Aug 21, 2025 | 57.80 | 58.30 | 57.70 | 57.70 | 57.70 | -0.17% | 592 |
| Aug 20, 2025 | 58.00 | 58.40 | 57.70 | 57.80 | 57.80 | 0.17% | 3,605 |
| Aug 19, 2025 | 56.70 | 58.60 | 56.60 | 57.70 | 57.70 | 1.76% | 3,697 |
| Aug 18, 2025 | 57.50 | 57.60 | 56.70 | 56.70 | 56.70 | -0.87% | 2,322 |
| Aug 14, 2025 | 57.20 | 57.20 | 56.80 | 57.20 | 57.20 | - | 1,361 |
| Aug 13, 2025 | 57.20 | 57.20 | 57.00 | 57.20 | 57.20 | -1.38% | 1,647 |
| Aug 12, 2025 | 56.80 | 58.00 | 56.80 | 58.00 | 58.00 | 2.29% | 2,512 |
| Aug 11, 2025 | 56.60 | 57.40 | 56.60 | 56.70 | 56.70 | - | 673 |
| Aug 8, 2025 | 56.90 | 57.10 | 56.50 | 56.70 | 56.70 | -0.18% | 636 |
| Aug 7, 2025 | 57.00 | 57.40 | 56.60 | 56.80 | 56.80 | 0.35% | 2,408 |
| Aug 6, 2025 | 56.50 | 57.50 | 56.50 | 56.60 | 56.60 | 0.89% | 1,670 |
| Aug 5, 2025 | 58.20 | 58.50 | 56.00 | 56.10 | 56.10 | -3.28% | 4,757 |
| Aug 4, 2025 | 57.70 | 58.10 | 57.30 | 58.00 | 58.00 | 0.35% | 1,718 |
| Aug 1, 2025 | 57.50 | 58.70 | 57.50 | 57.80 | 57.80 | 0.35% | 1,033 |
| Jul 31, 2025 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -2.21% | 1,053 |
| Jul 30, 2025 | 57.10 | 58.90 | 57.10 | 58.90 | 58.90 | 1.90% | 2,669 |
| Jul 29, 2025 | 57.80 | 57.80 | 57.40 | 57.80 | 57.80 | -0.52% | 988 |
| Jul 28, 2025 | 59.70 | 59.70 | 57.50 | 58.10 | 58.10 | -2.68% | 9,251 |
| Jul 25, 2025 | 60.40 | 60.40 | 59.20 | 59.70 | 59.70 | -0.83% | 1,026 |
| Jul 24, 2025 | 60.00 | 60.50 | 59.00 | 60.20 | 60.20 | 0.33% | 2,581 |
| Jul 23, 2025 | 60.10 | 60.50 | 60.00 | 60.00 | 60.00 | -0.33% | 1,234 |
| Jul 22, 2025 | 60.00 | 60.40 | 60.00 | 60.20 | 60.20 | 0.17% | 713 |
| Jul 21, 2025 | 60.10 | 60.70 | 60.10 | 60.10 | 60.10 | -1.31% | 864 |
| Jul 18, 2025 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 0.66% | 1,788 |
| Jul 17, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 1,693 |
| Jul 16, 2025 | 62.00 | 62.00 | 60.40 | 60.50 | 60.50 | -1.14% | 528 |
| Jul 15, 2025 | 62.20 | 63.00 | 60.60 | 61.20 | 61.20 | -1.61% | 3,455 |
| Jul 14, 2025 | 60.90 | 62.20 | 60.00 | 62.20 | 62.20 | 2.64% | 7,749 |
| Jul 11, 2025 | 60.40 | 61.00 | 60.10 | 60.60 | 60.60 | 0.33% | 4,360 |
| Jul 10, 2025 | 60.30 | 60.50 | 60.10 | 60.40 | 60.40 | 0.17% | 1,356 |
| Jul 9, 2025 | 61.00 | 61.00 | 60.00 | 60.30 | 60.30 | -0.33% | 538 |
| Jul 8, 2025 | 61.20 | 61.20 | 60.20 | 60.50 | 60.50 | -1.14% | 1,078 |
| Jul 7, 2025 | 61.30 | 61.70 | 60.40 | 61.20 | 61.20 | -0.16% | 3,090 |
| Jul 4, 2025 | 60.10 | 61.70 | 60.10 | 61.30 | 61.30 | 2.51% | 2,875 |
| Jul 3, 2025 | 59.30 | 59.90 | 58.60 | 59.80 | 59.80 | 1.53% | 2,789 |
| Jul 2, 2025 | 59.20 | 59.50 | 58.80 | 58.90 | 58.90 | -0.51% | 799 |
| Jul 1, 2025 | 59.30 | 59.70 | 58.60 | 59.20 | 59.20 | 0.85% | 1,422 |
| Jun 30, 2025 | 59.60 | 59.60 | 58.60 | 58.70 | 58.70 | -1.34% | 1,225 |
| Jun 27, 2025 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | - | 1,030 |
| Jun 26, 2025 | 58.60 | 59.60 | 58.50 | 59.50 | 59.50 | 0.85% | 1,817 |
| Jun 25, 2025 | 59.20 | 59.60 | 58.60 | 59.00 | 59.00 | 0.68% | 1,060 |
| Jun 24, 2025 | 58.70 | 59.30 | 58.50 | 58.60 | 58.60 | 0.17% | 572 |
| Jun 23, 2025 | 59.90 | 59.90 | 58.10 | 58.50 | 58.50 | -2.50% | 839 |
| Jun 20, 2025 | 58.10 | 60.00 | 58.10 | 60.00 | 60.00 | 3.63% | 2,523 |
| Jun 18, 2025 | 58.00 | 58.90 | 57.50 | 57.90 | 57.90 | -0.17% | 3,832 |