Advanced Medical Equipment Spolka Akcyjna (WSE:AME)
Poland · Delayed Price · Currency is PLN 2.360
0.00 (0.00%)
At close: Sep 12, 2025
WSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.35 | 2.36 | 2.26 | 2.36 | 2.36 | - | 5,019 |
| Sep 11, 2025 | 2.37 | 2.37 | 2.26 | 2.36 | 2.36 | -0.42% | 3,525 |
| Sep 10, 2025 | 2.45 | 2.45 | 2.31 | 2.37 | 2.37 | -2.47% | 9,166 |
| Sep 9, 2025 | 2.45 | 2.46 | 2.30 | 2.43 | 2.43 | 1.25% | 9,597 |
| Sep 8, 2025 | 2.48 | 2.48 | 2.34 | 2.40 | 2.40 | -3.23% | 1,361 |
| Sep 5, 2025 | 2.39 | 2.53 | 2.32 | 2.48 | 2.48 | 5.53% | 13,240 |
| Sep 4, 2025 | 2.25 | 2.39 | 2.20 | 2.35 | 2.35 | 1.73% | 76,623 |
| Sep 3, 2025 | 2.30 | 2.39 | 2.25 | 2.31 | 2.31 | 5.00% | 50,765 |
| Sep 2, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -1.79% | 219 |
| Sep 1, 2025 | 2.24 | 2.33 | 2.24 | 2.24 | 2.24 | - | 2,936 |
| Aug 29, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 2,370 |
| Aug 28, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 1,270 |
| Aug 27, 2025 | 2.20 | 2.30 | 2.17 | 2.30 | 2.30 | 4.55% | 3,969 |
| Aug 26, 2025 | 2.31 | 2.33 | 2.20 | 2.20 | 2.20 | -0.90% | 662 |
| Aug 25, 2025 | 2.37 | 2.38 | 2.22 | 2.22 | 2.22 | -0.45% | 1,304 |
| Aug 22, 2025 | 2.25 | 2.39 | 2.20 | 2.23 | 2.23 | 2.29% | 13,249 |
| Aug 21, 2025 | 2.37 | 2.38 | 1.90 | 2.18 | 2.18 | -8.79% | 28,175 |
| Aug 20, 2025 | 2.50 | 2.51 | 2.20 | 2.39 | 2.39 | -7.72% | 7,988 |
| Aug 19, 2025 | 2.42 | 2.70 | 2.36 | 2.59 | 2.59 | 7.02% | 21,513 |
| Aug 18, 2025 | 2.70 | 2.80 | 2.30 | 2.42 | 2.42 | -15.97% | 27,664 |
| Aug 14, 2025 | 2.40 | 2.88 | 2.20 | 2.88 | 2.88 | 40.21% | 26,151 |
| Aug 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,295 |
| Aug 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 47 |
| Aug 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.19% | 1,007 |
| Aug 8, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 4.63% | 16,103 |
| Aug 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.61% | 239 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.40% | 1,679 |
| Aug 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 143 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 47 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 47 |
| Jul 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 119 |
| Jul 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 119 |
| Jul 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.07% | 119 |
| Jul 24, 2025 | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | 0.59% | 503 |
| Jul 23, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 3,479 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | 13,127 |
| Jul 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.60% | 23 |
| Jul 18, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.62% | 191 |
| Jul 16, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.63% | 4,703 |
| Jul 14, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.66% | 407 |
| Jul 11, 2025 | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -4.37% | 6,431 |
| Jul 10, 2025 | 1.96 | 2.09 | 1.95 | 2.08 | 2.08 | 4.57% | 15,743 |
| Jul 9, 2025 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 0.25% | 2,927 |
| Jul 8, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 1.48% | 1,199 |
| Jul 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,967 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 20,687 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -4.41% | 14,783 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | -3.01% | 12,215 |
| Jul 1, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 2.90% | 2,711 |
| Jun 30, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.82% | 143 |