Amica S.A. (WSE:AMC)
Poland · Delayed Price · Currency is PLN 51.80
+0.50 (0.97%)
At close: Apr 1, 2026
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.80 | 51.80 | 51.00 | 51.20 | - | -1.16% | 5,052 |
| Apr 1, 2026 | 51.40 | 52.70 | 50.90 | 51.80 | 51.80 | 0.97% | 10,954 |
| Mar 31, 2026 | 50.10 | 52.00 | 50.00 | 51.30 | 51.30 | 1.79% | 6,869 |
| Mar 30, 2026 | 52.00 | 52.00 | 49.70 | 50.40 | 50.40 | -2.89% | 16,749 |
| Mar 27, 2026 | 52.40 | 52.40 | 51.00 | 51.90 | 51.90 | -0.19% | 6,804 |
| Mar 26, 2026 | 52.50 | 53.50 | 51.50 | 52.00 | 52.00 | - | 12,045 |
| Mar 25, 2026 | 52.20 | 52.80 | 51.90 | 52.00 | 52.00 | -0.38% | 14,478 |
| Mar 24, 2026 | 53.40 | 53.40 | 52.10 | 52.20 | 52.20 | -2.25% | 2,950 |
| Mar 23, 2026 | 52.00 | 53.50 | 50.50 | 53.40 | 53.40 | 2.69% | 17,791 |
| Mar 20, 2026 | 51.80 | 53.00 | 51.60 | 52.00 | 52.00 | 0.39% | 11,631 |
| Mar 19, 2026 | 53.80 | 53.80 | 51.80 | 51.80 | 51.80 | -2.81% | 16,164 |
| Mar 18, 2026 | 54.00 | 54.10 | 53.30 | 53.30 | 53.30 | -0.37% | 12,064 |
| Mar 17, 2026 | 53.40 | 53.90 | 52.20 | 53.50 | 53.50 | 0.19% | 17,463 |
| Mar 16, 2026 | 53.90 | 54.60 | 53.00 | 53.40 | 53.40 | -0.93% | 13,972 |
| Mar 13, 2026 | 53.50 | 54.30 | 53.00 | 53.90 | 53.90 | 0.75% | 24,952 |
| Mar 12, 2026 | 54.60 | 54.80 | 53.20 | 53.50 | 53.50 | -2.01% | 22,723 |
| Mar 11, 2026 | 56.00 | 56.40 | 54.50 | 54.60 | 54.60 | -1.80% | 16,115 |
| Mar 10, 2026 | 55.60 | 56.50 | 55.00 | 55.60 | 55.60 | 1.83% | 19,316 |
| Mar 9, 2026 | 54.80 | 55.80 | 53.60 | 54.60 | 54.60 | -1.44% | 15,244 |
| Mar 6, 2026 | 55.60 | 56.00 | 54.70 | 55.40 | 55.40 | -0.18% | 25,028 |
| Mar 5, 2026 | 56.10 | 56.50 | 55.50 | 55.50 | 55.50 | -0.36% | 8,257 |
| Mar 4, 2026 | 55.40 | 56.40 | 55.10 | 55.70 | 55.70 | 0.54% | 7,367 |
| Mar 3, 2026 | 55.70 | 56.50 | 55.00 | 55.40 | 55.40 | -1.60% | 25,632 |
| Mar 2, 2026 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | -2.09% | 34,352 |
| Feb 27, 2026 | 58.70 | 58.80 | 57.00 | 57.50 | 57.50 | -1.88% | 28,185 |
| Feb 26, 2026 | 58.30 | 59.00 | 58.00 | 58.60 | 58.60 | 0.51% | 19,505 |
| Feb 25, 2026 | 58.60 | 59.00 | 57.80 | 58.30 | 58.30 | -0.17% | 11,821 |
| Feb 24, 2026 | 58.30 | 59.10 | 57.90 | 58.40 | 58.40 | -0.17% | 29,240 |
| Feb 23, 2026 | 58.50 | 59.40 | 58.30 | 58.50 | 58.50 | -0.34% | 20,258 |
| Feb 20, 2026 | 60.40 | 60.80 | 58.60 | 58.70 | 58.70 | -2.17% | 18,026 |
| Feb 19, 2026 | 60.00 | 60.50 | 58.50 | 60.00 | 60.00 | 0.67% | 37,429 |
| Feb 18, 2026 | 58.90 | 60.30 | 58.90 | 59.60 | 59.60 | 1.19% | 2,749 |
| Feb 17, 2026 | 61.20 | 61.20 | 58.70 | 58.90 | 58.90 | -3.76% | 7,045 |
| Feb 16, 2026 | 61.00 | 61.20 | 59.70 | 61.20 | 61.20 | 2.34% | 3,896 |
| Feb 13, 2026 | 60.50 | 60.50 | 59.70 | 59.80 | 59.80 | -1.16% | 24,127 |
| Feb 12, 2026 | 60.60 | 61.20 | 60.30 | 60.50 | 60.50 | 0.67% | 7,682 |
| Feb 11, 2026 | 60.90 | 61.00 | 59.30 | 60.10 | 60.10 | 0.17% | 15,286 |
| Feb 10, 2026 | 59.60 | 60.30 | 59.30 | 60.00 | 60.00 | 1.18% | 34,884 |
| Feb 9, 2026 | 56.90 | 59.50 | 56.90 | 59.30 | 59.30 | 4.22% | 16,530 |
| Feb 6, 2026 | 57.70 | 58.20 | 56.60 | 56.90 | 56.90 | -1.39% | 14,948 |
| Feb 5, 2026 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | -1.87% | 10,364 |
| Feb 4, 2026 | 57.80 | 58.90 | 57.50 | 58.80 | 58.80 | 1.73% | 13,352 |
| Feb 3, 2026 | 58.60 | 59.10 | 57.20 | 57.80 | 57.80 | -1.53% | 20,535 |
| Feb 2, 2026 | 59.50 | 59.90 | 58.10 | 58.70 | 58.70 | -2.17% | 22,942 |
| Jan 30, 2026 | 61.00 | 61.30 | 59.40 | 60.00 | 60.00 | -1.64% | 21,169 |
| Jan 29, 2026 | 62.30 | 62.30 | 61.00 | 61.00 | 61.00 | -1.61% | 16,119 |
| Jan 28, 2026 | 62.30 | 62.50 | 61.70 | 62.00 | 62.00 | -0.48% | 12,736 |
| Jan 27, 2026 | 62.90 | 63.50 | 62.10 | 62.30 | 62.30 | 0.16% | 11,684 |
| Jan 26, 2026 | 61.90 | 62.80 | 61.80 | 62.20 | 62.20 | 0.97% | 20,214 |
| Jan 23, 2026 | 62.00 | 62.90 | 61.20 | 61.60 | 61.60 | 0.16% | 12,554 |