Advanced Medical Equipment Spolka Akcyjna (WSE:AME)
Poland · Delayed Price · Currency is PLN 2.630
-0.070 (-2.59%)
At close: Dec 5, 2025
WSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.72 | 2.73 | 2.63 | 2.63 | 2.63 | -2.59% | 255 |
| Dec 4, 2025 | 2.75 | 2.75 | 2.62 | 2.70 | 2.70 | -1.82% | 2,032 |
| Dec 3, 2025 | 2.77 | 2.77 | 2.65 | 2.75 | 2.75 | - | 985 |
| Dec 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.73% | 100 |
| Dec 1, 2025 | 2.74 | 2.74 | 2.60 | 2.73 | 2.73 | -0.36% | 1,781 |
| Nov 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 100 |
| Nov 26, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 35 |
| Nov 25, 2025 | 2.67 | 2.94 | 2.60 | 2.70 | 2.70 | 1.12% | 5,891 |
| Nov 24, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 5.12% | 104 |
| Nov 21, 2025 | 2.60 | 2.65 | 2.54 | 2.54 | 2.54 | -2.31% | 1,599 |
| Nov 20, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 51 |
| Nov 19, 2025 | 2.64 | 2.68 | 2.55 | 2.68 | 2.68 | 4.28% | 5,191 |
| Nov 18, 2025 | 2.82 | 2.82 | 2.57 | 2.57 | 2.57 | -6.55% | 36,219 |
| Nov 17, 2025 | 2.74 | 2.75 | 2.66 | 2.75 | 2.75 | 0.73% | 740 |
| Nov 14, 2025 | 2.66 | 2.73 | 2.64 | 2.73 | 2.73 | 1.49% | 240 |
| Nov 13, 2025 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | -1.82% | 102 |
| Nov 12, 2025 | 2.67 | 2.74 | 2.60 | 2.74 | 2.74 | - | 10,119 |
| Nov 10, 2025 | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | 2.24% | 4,998 |
| Nov 7, 2025 | 2.68 | 2.80 | 2.62 | 2.68 | 2.68 | 1.13% | 10,069 |
| Nov 6, 2025 | 2.61 | 2.70 | 2.61 | 2.65 | 2.65 | 1.92% | 13,271 |
| Nov 5, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 4,570 |
| Nov 4, 2025 | 2.65 | 2.65 | 2.54 | 2.61 | 2.61 | -1.51% | 1,343 |
| Nov 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 18 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.61 | 2.61 | 2.61 | -7.45% | 10,846 |
| Oct 30, 2025 | 2.82 | 2.82 | 2.70 | 2.82 | 2.82 | 2.55% | 110 |
| Oct 29, 2025 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | -0.36% | 4,832 |
| Oct 28, 2025 | 2.82 | 2.84 | 2.75 | 2.76 | 2.76 | -0.72% | 13,352 |
| Oct 27, 2025 | 2.53 | 2.82 | 2.53 | 2.78 | 2.78 | 5.30% | 34,964 |
| Oct 24, 2025 | 2.55 | 2.65 | 2.53 | 2.64 | 2.64 | 3.53% | 17,870 |
| Oct 23, 2025 | 2.51 | 2.66 | 2.50 | 2.55 | 2.55 | 2.00% | 7,368 |
| Oct 22, 2025 | 2.52 | 2.64 | 2.44 | 2.50 | 2.50 | -0.79% | 6,647 |
| Oct 21, 2025 | 2.60 | 2.60 | 2.42 | 2.52 | 2.52 | -1.95% | 15,249 |
| Oct 20, 2025 | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | 2.80% | 3,551 |
| Oct 17, 2025 | 2.51 | 2.51 | 2.43 | 2.50 | 2.50 | -0.79% | 379 |
| Oct 16, 2025 | 2.55 | 2.56 | 2.36 | 2.52 | 2.52 | -0.79% | 2,211 |
| Oct 15, 2025 | 2.46 | 2.57 | 2.46 | 2.54 | 2.54 | -1.17% | 620 |
| Oct 14, 2025 | 2.60 | 2.60 | 2.43 | 2.57 | 2.57 | -0.39% | 3,439 |
| Oct 13, 2025 | 2.61 | 2.70 | 2.52 | 2.58 | 2.58 | -0.77% | 2,671 |
| 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 |