Advanced Medical Equipment Spolka Akcyjna (WSE:AME)
Poland · Delayed Price · Currency is PLN 2.600
-0.020 (-0.76%)
At close: Oct 10, 2025
WSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -0.76% | 674 |
| Oct 9, 2025 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | -5.42% | 7,230 |
| Oct 8, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | 234 |
| Oct 7, 2025 | 2.70 | 2.72 | 2.61 | 2.72 | 2.72 | 0.74% | 3,634 |
| Oct 6, 2025 | 2.77 | 2.78 | 2.62 | 2.70 | 2.70 | -1.46% | 3,881 |
| Oct 3, 2025 | 2.74 | 2.77 | 2.74 | 2.74 | 2.74 | 3.40% | 1,780 |
| Oct 2, 2025 | 2.79 | 2.79 | 2.65 | 2.65 | 2.65 | -4.68% | 7,074 |
| Oct 1, 2025 | 2.64 | 2.78 | 2.43 | 2.78 | 2.78 | 10.32% | 3,275 |
| Sep 30, 2025 | 2.66 | 2.66 | 2.52 | 2.52 | 2.52 | -6.67% | 2,965 |
| Sep 29, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 0.37% | 10,560 |
| Sep 26, 2025 | 2.55 | 2.69 | 2.51 | 2.69 | 2.69 | -0.37% | 34,825 |
| Sep 25, 2025 | 2.67 | 2.78 | 2.56 | 2.70 | 2.70 | 0.75% | 5,177 |
| Sep 24, 2025 | 2.60 | 2.70 | 2.44 | 2.68 | 2.68 | 7.20% | 12,852 |
| Sep 23, 2025 | 2.40 | 2.79 | 2.36 | 2.50 | 2.50 | 1.21% | 25,050 |
| Sep 22, 2025 | 2.47 | 2.47 | 2.37 | 2.47 | 2.47 | - | 47 |
| Sep 19, 2025 | 2.40 | 2.48 | 2.36 | 2.47 | 2.47 | 2.92% | 1,055 |
| Sep 18, 2025 | 2.36 | 2.40 | 2.30 | 2.40 | 2.40 | 1.69% | 177 |
| Sep 17, 2025 | 2.37 | 2.37 | 2.30 | 2.36 | 2.36 | -1.26% | 459 |
| Sep 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 5 |
| Sep 15, 2025 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | 1.27% | 504 |
| 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 |