Advanced Medical Equipment Spolka Akcyjna (WSE:AME)
Poland · Delayed Price · Currency is PLN 2.180
+0.040 (1.87%)
At close: Oct 14, 2026
WSE:AME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.16 | 2.20 | 2.10 | 2.18 | 2.18 | 1.87% | 509 |
| Oct 13, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 1.90% | 10,651 |
| Oct 12, 2026 | 2.18 | 2.20 | 2.04 | 2.10 | 2.10 | -3.67% | 1,796 |
| Oct 9, 2026 | 2.20 | 2.20 | 2.08 | 2.18 | 2.18 | -0.91% | 1,923 |
| Oct 8, 2026 | 2.10 | 2.24 | 2.08 | 2.20 | 2.20 | 4.76% | 4,092 |
| Oct 7, 2026 | 2.24 | 2.24 | 2.00 | 2.10 | 2.10 | -3.67% | 3,659 |
| Oct 6, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -2.68% | 760 |
| Oct 5, 2026 | 2.22 | 2.26 | 2.12 | 2.24 | 2.24 | 0.90% | 2,509 |
| Oct 2, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 5.71% | 15,760 |
| Oct 1, 2026 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 289 |
| Sep 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 27 |
| Sep 29, 2026 | 2.24 | 2.24 | 2.12 | 2.20 | 2.20 | -1.79% | 586 |
| Sep 28, 2026 | 2.22 | 2.24 | 2.12 | 2.24 | 2.24 | 0.90% | 101 |
| Sep 25, 2026 | 2.22 | 2.26 | 2.22 | 2.22 | 2.22 | - | 101 |
| Sep 24, 2026 | 2.24 | 2.24 | 2.14 | 2.22 | 2.22 | 0.91% | 1,475 |
| Sep 23, 2026 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | -2.65% | 6,797 |
| Sep 22, 2026 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | - | 350 |
| Sep 21, 2026 | 2.24 | 2.28 | 2.20 | 2.26 | 2.26 | -0.88% | 638 |
| Sep 18, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 818 |
| Sep 17, 2026 | 2.26 | 2.28 | 2.12 | 2.20 | 2.20 | -2.65% | 1,111 |
| Sep 16, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 24 |
| Sep 15, 2026 | 2.28 | 2.28 | 2.14 | 2.28 | 2.28 | - | 715 |
| Sep 14, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -0.87% | 308 |
| Sep 11, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 2,652 |
| Sep 10, 2026 | 2.20 | 2.26 | 2.16 | 2.24 | 2.24 | 0.90% | 197 |
| Sep 9, 2026 | 2.24 | 2.30 | 2.22 | 2.22 | 2.22 | - | 2,974 |
| Sep 8, 2026 | 2.16 | 2.42 | 2.16 | 2.22 | 2.22 | 3.74% | 18,689 |
| Sep 7, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | - | 552 |
| Sep 4, 2026 | 2.08 | 2.14 | 2.06 | 2.14 | 2.14 | 0.94% | 252 |
| Sep 3, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | - | 822 |
| Sep 2, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | - | 419 |
| Sep 1, 2026 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 478 |
| Aug 31, 2026 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | - | 636 |
| Aug 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 66 |
| Aug 27, 2026 | 2.18 | 2.20 | 2.10 | 2.16 | 2.16 | 2.86% | 2,241 |
| Aug 26, 2026 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | -4.55% | 4,444 |
| Aug 25, 2026 | 2.10 | 2.20 | 2.02 | 2.20 | 2.20 | 4.76% | 1,506 |
| Aug 24, 2026 | 2.12 | 2.18 | 2.02 | 2.10 | 2.10 | 2.94% | 8,564 |
| Aug 21, 2026 | 2.02 | 2.14 | 2.00 | 2.04 | 2.04 | -1.92% | 1,638 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.00 | 2.08 | 2.08 | -3.70% | 11,216 |
| Aug 19, 2026 | 2.14 | 2.16 | 2.02 | 2.16 | 2.16 | - | 3,562 |
| Aug 18, 2026 | 2.14 | 2.16 | 2.04 | 2.16 | 2.16 | 0.93% | 6,112 |
| Aug 17, 2026 | 2.18 | 2.18 | 2.04 | 2.14 | 2.14 | -1.83% | 3,546 |
| 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 |