Amica S.A. (WSE:AMC)
Poland · Delayed Price · Currency is PLN 48.50
+0.10 (0.21%)
Sep 4, 2026, 5:02 PM CET
Amica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.45 | 48.70 | 48.00 | 48.50 | 48.50 | 0.21% | 12,832 |
| Sep 3, 2026 | 48.40 | 48.40 | 47.70 | 48.40 | 48.40 | 0.62% | 15,281 |
| Sep 2, 2026 | 47.95 | 48.30 | 47.65 | 48.10 | 48.10 | -0.10% | 7,701 |
| Sep 1, 2026 | 49.40 | 49.40 | 47.75 | 48.15 | 48.15 | -1.83% | 8,665 |
| Aug 31, 2026 | 49.55 | 49.55 | 48.90 | 49.05 | 49.05 | -0.10% | 6,646 |
| Aug 28, 2026 | 49.85 | 49.85 | 49.10 | 49.10 | 49.10 | -1.31% | 3,639 |
| Aug 27, 2026 | 50.10 | 50.10 | 49.00 | 49.75 | 49.75 | -0.30% | 8,193 |
| Aug 26, 2026 | 50.00 | 50.30 | 49.60 | 49.90 | 49.90 | 0.20% | 8,234 |
| Aug 25, 2026 | 48.90 | 49.90 | 48.90 | 49.80 | 49.80 | 1.94% | 19,301 |
| Aug 24, 2026 | 48.50 | 48.85 | 48.05 | 48.85 | 48.85 | 0.72% | 8,491 |
| Aug 21, 2026 | 48.15 | 48.50 | 47.85 | 48.50 | 48.50 | 0.73% | 6,040 |
| Aug 20, 2026 | 48.35 | 48.35 | 47.75 | 48.15 | 48.15 | 0.84% | 4,758 |
| Aug 19, 2026 | 48.40 | 48.55 | 47.50 | 47.75 | 47.75 | -2.15% | 13,560 |
| Aug 18, 2026 | 48.95 | 48.95 | 48.25 | 48.80 | 48.80 | 0.51% | 5,541 |
| Aug 17, 2026 | 50.20 | 50.20 | 48.55 | 48.55 | 48.55 | -2.12% | 7,266 |
| Aug 14, 2026 | 49.75 | 50.30 | 49.60 | 49.60 | 49.60 | -0.80% | 3,050 |
| Aug 13, 2026 | 50.80 | 50.90 | 49.75 | 50.00 | 50.00 | -1.38% | 10,272 |
| Aug 12, 2026 | 50.60 | 50.80 | 49.95 | 50.70 | 50.70 | 0.20% | 10,235 |
| Aug 11, 2026 | 49.00 | 50.70 | 49.00 | 50.60 | 50.60 | 2.64% | 23,513 |
| Aug 10, 2026 | 49.40 | 49.40 | 48.10 | 49.30 | 49.30 | -0.20% | 11,144 |
| Aug 7, 2026 | 49.15 | 49.45 | 48.70 | 49.40 | 49.40 | 0.51% | 18,372 |
| Aug 6, 2026 | 48.80 | 49.45 | 48.45 | 49.15 | 49.15 | 1.34% | 15,342 |
| Aug 5, 2026 | 49.05 | 49.10 | 48.10 | 48.50 | 48.50 | -0.92% | 13,749 |
| Aug 4, 2026 | 47.90 | 48.95 | 47.75 | 48.95 | 48.95 | 2.30% | 33,679 |
| Aug 3, 2026 | 47.20 | 48.25 | 47.20 | 47.85 | 47.85 | 1.48% | 11,929 |
| Jul 31, 2026 | 47.40 | 47.40 | 46.85 | 47.15 | 47.15 | -0.42% | 5,930 |
| Jul 30, 2026 | 47.00 | 47.40 | 46.85 | 47.35 | 47.35 | 0.74% | 8,990 |
| Jul 29, 2026 | 47.45 | 47.60 | 46.85 | 47.00 | 47.00 | -0.32% | 9,204 |
| Jul 28, 2026 | 47.25 | 47.30 | 46.65 | 47.15 | 47.15 | -0.21% | 11,265 |
| Jul 27, 2026 | 46.30 | 47.45 | 46.30 | 47.25 | 47.25 | 2.05% | 5,930 |
| Jul 24, 2026 | 46.90 | 46.90 | 46.30 | 46.30 | 46.30 | -1.28% | 14,821 |
| Jul 23, 2026 | 47.00 | 47.30 | 46.75 | 46.90 | 46.90 | -0.32% | 9,334 |
| Jul 22, 2026 | 47.95 | 48.00 | 46.45 | 47.05 | 47.05 | -1.88% | 20,147 |
| Jul 21, 2026 | 48.70 | 48.70 | 46.95 | 47.95 | 47.95 | -1.54% | 35,427 |
| Jul 20, 2026 | 49.25 | 49.25 | 48.55 | 48.70 | 48.70 | -1.42% | 6,587 |
| Jul 17, 2026 | 48.75 | 49.40 | 48.10 | 49.40 | 49.40 | 1.33% | 7,825 |
| Jul 16, 2026 | 49.40 | 49.40 | 47.50 | 48.75 | 48.75 | -0.10% | 16,574 |
| Jul 15, 2026 | 47.55 | 49.80 | 47.50 | 48.80 | 48.80 | 2.74% | 22,585 |
| Jul 14, 2026 | 47.70 | 47.70 | 47.30 | 47.50 | 47.50 | -0.42% | 11,818 |
| Jul 13, 2026 | 47.95 | 47.95 | 47.30 | 47.70 | 47.70 | -0.62% | 15,260 |
| Jul 10, 2026 | 48.30 | 48.30 | 47.70 | 48.00 | 48.00 | -0.41% | 14,344 |
| Jul 9, 2026 | 48.15 | 48.45 | 47.55 | 48.20 | 48.20 | 0.52% | 24,910 |
| Jul 8, 2026 | 49.15 | 49.30 | 47.30 | 47.95 | 47.95 | -2.74% | 46,324 |
| Jul 7, 2026 | 50.90 | 51.00 | 49.15 | 49.30 | 49.30 | -2.37% | 47,165 |
| Jul 6, 2026 | 53.00 | 53.70 | 52.50 | 53.00 | 50.50 | 0.19% | 39,856 |
| Jul 3, 2026 | 52.50 | 52.90 | 52.20 | 52.90 | 50.40 | 1.34% | 15,600 |
| Jul 2, 2026 | 52.50 | 52.80 | 52.10 | 52.20 | 49.73 | 0.38% | 17,519 |
| Jul 1, 2026 | 52.60 | 53.50 | 51.00 | 52.00 | 49.54 | -0.95% | 18,106 |
| Jun 30, 2026 | 51.50 | 52.60 | 51.00 | 52.50 | 50.02 | 2.74% | 9,490 |
| Jun 29, 2026 | 51.50 | 51.50 | 50.90 | 51.10 | 48.69 | -0.39% | 4,299 |