Advanced Medical Equipment Spolka Akcyjna (WSE:AME)
Poland · Delayed Price · Currency is PLN 2.180
+0.020 (0.93%)
At close: Aug 14, 2026
WSE:AME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 10 |
| Aug 13, 2026 | 2.10 | 2.16 | 2.00 | 2.16 | 2.16 | 0.93% | 6,532 |
| Aug 12, 2026 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | - | 1,747 |
| Aug 11, 2026 | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | -1.83% | 890 |
| Aug 10, 2026 | 2.28 | 2.28 | 2.12 | 2.18 | 2.18 | -4.39% | 3,817 |
| Aug 7, 2026 | 2.14 | 2.40 | 2.00 | 2.28 | 2.28 | 7.55% | 16,701 |
| Aug 6, 2026 | 2.04 | 2.12 | 2.00 | 2.12 | 2.12 | 3.92% | 2,009 |
| Aug 5, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 1,307 |
| Aug 4, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 572 |
| Aug 3, 2026 | 1.93 | 2.00 | 1.93 | 1.98 | 1.98 | 2.59% | 438 |
| Jul 31, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -0.52% | 5,107 |
| Jul 30, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 7,083 |
| Jul 29, 2026 | 2.00 | 2.00 | 1.92 | 1.98 | 1.98 | -1.00% | 2,145 |
| Jul 28, 2026 | 2.02 | 2.06 | 1.96 | 2.00 | 2.00 | 0.50% | 2,720 |
| Jul 27, 2026 | 2.08 | 2.08 | 1.94 | 1.99 | 1.99 | -4.33% | 11,914 |
| Jul 24, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 5.05% | 1,018 |
| Jul 23, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -3.88% | 410 |
| Jul 22, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.98% | 232 |
| Jul 21, 2026 | 1.99 | 2.06 | 1.97 | 2.02 | 2.02 | 1.00% | 482 |
| Jul 20, 2026 | 2.08 | 2.10 | 1.97 | 2.00 | 2.00 | -2.91% | 1,886 |
| Jul 17, 2026 | 2.12 | 2.12 | 2.00 | 2.06 | 2.06 | -2.83% | 206 |
| Jul 16, 2026 | 2.10 | 2.12 | 1.96 | 2.12 | 2.12 | 1.92% | 1,935 |
| Jul 15, 2026 | 2.00 | 2.08 | 1.97 | 2.08 | 2.08 | -0.95% | 205 |
| Jul 14, 2026 | 2.10 | 2.10 | 1.98 | 2.10 | 2.10 | - | 168 |
| Jul 13, 2026 | 2.10 | 2.10 | 1.98 | 2.10 | 2.10 | 2.94% | 758 |
| Jul 10, 2026 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 1,367 |
| Jul 9, 2026 | 2.00 | 2.14 | 1.93 | 2.08 | 2.08 | 4.00% | 1,540 |
| Jul 8, 2026 | 2.14 | 2.16 | 1.93 | 2.00 | 2.00 | -6.54% | 4,771 |
| Jul 7, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 89 |
| Jul 6, 2026 | 2.18 | 2.18 | 2.04 | 2.16 | 2.16 | -0.92% | 2,511 |
| Jul 3, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 2.83% | 141 |
| Jul 2, 2026 | 2.16 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 1,112 |
| Jul 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 110 |
| Jun 30, 2026 | 2.14 | 2.16 | 2.06 | 2.16 | 2.16 | 0.93% | 3,013 |
| Jun 29, 2026 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | -0.93% | 530 |
| Jun 26, 2026 | 2.16 | 2.16 | 2.02 | 2.16 | 2.16 | 2.86% | 1,522 |
| Jun 25, 2026 | 2.16 | 2.22 | 2.08 | 2.10 | 2.10 | -2.78% | 3,428 |
| Jun 24, 2026 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | - | 76 |
| Jun 23, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 485 |
| Jun 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 622 |
| Jun 19, 2026 | 2.08 | 2.16 | 1.93 | 2.16 | 2.16 | 4.85% | 8,108 |
| Jun 18, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 367 |
| Jun 17, 2026 | 2.20 | 2.20 | 2.06 | 2.16 | 2.16 | -0.92% | 2,165 |
| Jun 16, 2026 | 2.20 | 2.22 | 2.10 | 2.18 | 2.18 | -0.91% | 1,537 |
| Jun 15, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 274 |
| Jun 12, 2026 | 2.10 | 2.24 | 2.10 | 2.20 | 2.20 | - | 2,251 |
| Jun 11, 2026 | 2.22 | 2.22 | 2.06 | 2.20 | 2.20 | 2.80% | 7,311 |
| Jun 10, 2026 | 2.22 | 2.22 | 2.06 | 2.14 | 2.14 | -1.83% | 6,748 |
| Jun 9, 2026 | 2.16 | 2.18 | 2.08 | 2.18 | 2.18 | 4.81% | 2,362 |
| Jun 8, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -3.70% | 228 |