Amica S.A. (WSE:AMC)
Poland · Delayed Price · Currency is PLN 45.30
-0.35 (-0.77%)
Oct 15, 2026, 12:54 PM CET
Amica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.30 | 45.60 | 45.30 | 45.30 | 45.30 | -0.77% | 2,231 |
| Oct 14, 2026 | 45.20 | 45.70 | 45.20 | 45.65 | 45.65 | 0.77% | 6,216 |
| Oct 13, 2026 | 45.40 | 45.60 | 44.80 | 45.30 | 45.30 | -0.66% | 27,796 |
| Oct 12, 2026 | 46.00 | 46.00 | 45.30 | 45.60 | 45.60 | -0.65% | 8,940 |
| Oct 9, 2026 | 45.80 | 46.25 | 45.75 | 45.90 | 45.90 | 0.33% | 6,556 |
| Oct 8, 2026 | 45.80 | 45.95 | 45.60 | 45.75 | 45.75 | -0.11% | 2,898 |
| Oct 7, 2026 | 45.75 | 46.05 | 45.60 | 45.80 | 45.80 | 0.11% | 9,216 |
| Oct 6, 2026 | 46.15 | 46.45 | 45.65 | 45.75 | 45.75 | -1.51% | 11,712 |
| Oct 5, 2026 | 46.25 | 46.60 | 46.10 | 46.45 | 46.45 | 0.22% | 4,934 |
| Oct 2, 2026 | 46.65 | 46.75 | 46.30 | 46.35 | 46.35 | -0.54% | 7,762 |
| Oct 1, 2026 | 47.00 | 47.00 | 46.55 | 46.60 | 46.60 | -0.85% | 2,895 |
| Sep 30, 2026 | 47.00 | 47.00 | 46.60 | 47.00 | 47.00 | 0.21% | 14,404 |
| Sep 29, 2026 | 47.35 | 47.35 | 46.60 | 46.90 | 46.90 | - | 12,577 |
| Sep 28, 2026 | 46.85 | 47.40 | 46.70 | 46.90 | 46.90 | -1.05% | 8,066 |
| Sep 25, 2026 | 47.30 | 47.40 | 46.80 | 47.40 | 47.40 | 0.21% | 13,241 |
| Sep 24, 2026 | 47.00 | 47.30 | 46.80 | 47.30 | 47.30 | 0.32% | 7,622 |
| Sep 23, 2026 | 46.90 | 47.45 | 46.70 | 47.15 | 47.15 | 0.53% | 7,572 |
| Sep 22, 2026 | 47.95 | 47.95 | 46.75 | 46.90 | 46.90 | -2.19% | 6,000 |
| Sep 21, 2026 | 47.25 | 48.00 | 46.20 | 47.95 | 47.95 | 0.95% | 12,674 |
| Sep 18, 2026 | 46.60 | 48.00 | 46.45 | 47.50 | 47.50 | 1.50% | 17,344 |
| Sep 17, 2026 | 46.30 | 46.95 | 46.30 | 46.80 | 46.80 | 0.65% | 4,197 |
| Sep 16, 2026 | 47.10 | 47.10 | 46.50 | 46.50 | 46.50 | -0.96% | 2,170 |
| Sep 15, 2026 | 46.15 | 46.95 | 45.40 | 46.95 | 46.95 | 1.40% | 17,623 |
| Sep 14, 2026 | 46.30 | 47.00 | 46.00 | 46.30 | 46.30 | - | 11,680 |
| Sep 11, 2026 | 47.25 | 47.25 | 46.30 | 46.30 | 46.30 | -1.28% | 19,009 |
| Sep 10, 2026 | 47.80 | 48.00 | 46.70 | 46.90 | 46.90 | -1.88% | 23,489 |
| Sep 9, 2026 | 48.05 | 48.40 | 47.80 | 47.80 | 47.80 | -0.52% | 5,828 |
| Sep 8, 2026 | 48.40 | 48.40 | 47.80 | 48.05 | 48.05 | -0.52% | 6,167 |
| Sep 7, 2026 | 48.50 | 48.60 | 47.95 | 48.30 | 48.30 | -0.41% | 6,772 |
| 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 |