Skip to main content
Ambra S.A. (WSE:AMB)
Poland flag Poland · Delayed Price · Currency is PLN
18.20
-0.08 (-0.44%)
At close: Feb 27, 2026

Ambra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.2618.3618.1218.2018.20-0.44%12,423
Feb 26, 202618.2018.3418.0418.2818.280.44%12,068
Feb 25, 202618.2018.4018.0018.2018.200.11%18,996
Feb 24, 202618.0018.3617.9618.1818.181.22%22,310
Feb 23, 202617.2217.9617.2217.9617.966.90%55,986
Feb 20, 202616.9817.0416.7216.8016.80-1.06%5,028
Feb 19, 202617.0017.0416.9016.9816.98-0.12%5,556
Feb 18, 202616.9817.1016.8617.0017.001.80%9,321
Feb 17, 202616.6817.1016.6816.7016.70-0.36%10,230
Feb 16, 202616.7416.9016.6216.7616.760.36%4,645
Feb 13, 202616.6016.7816.5816.7016.700.60%7,287
Feb 12, 202616.6016.7616.5416.6016.60-8,171
Feb 11, 202616.6816.7416.5616.6016.60-0.84%5,458
Feb 10, 202616.7816.7816.5016.7416.74-0.24%9,393
Feb 9, 202616.8016.8016.6016.7816.78-7,402
Feb 6, 202616.8216.9416.6416.7816.78-0.24%17,152
Feb 5, 202616.9016.9616.7816.8216.820.24%9,370
Feb 4, 202616.8816.9016.7616.7816.78-0.59%11,335
Feb 3, 202616.9216.9816.8216.8816.88-0.12%7,962
Feb 2, 202617.0017.0016.8816.9016.90-0.35%6,879
Jan 30, 202617.0017.0616.8816.9616.960.12%7,870
Jan 29, 202617.1017.1016.9016.9416.94-0.47%5,863
Jan 28, 202617.0817.1016.9017.0217.02-0.35%8,231
Jan 27, 202617.0017.1216.8617.0817.080.47%17,233
Jan 26, 202617.1217.1217.0017.0017.00-0.58%8,803
Jan 23, 202617.1617.1816.9017.1017.100.59%18,730
Jan 22, 202617.2017.3417.0017.0017.00-1.16%22,822
Jan 21, 202617.6417.6417.1217.2017.20-2.49%29,678
Jan 20, 202617.6017.6617.4017.6417.640.34%5,774
Jan 19, 202617.7017.7217.5017.5817.580.46%6,510
Jan 16, 202617.4217.7217.4217.5017.500.69%15,887
Jan 15, 202617.4417.4617.1417.3817.38-0.34%9,405
Jan 14, 202617.7617.8017.0017.4417.44-1.91%43,791
Jan 13, 202617.6217.8017.5817.7817.780.79%5,619
Jan 12, 202617.7217.8217.5017.6417.64-0.79%47,378
Jan 9, 202617.9017.9617.6817.7817.78-0.22%9,375
Jan 8, 202617.8217.9417.6217.8217.820.56%22,374
Jan 7, 202617.5817.8017.5617.7217.720.80%13,716
Jan 5, 202617.7017.8017.4017.5817.58-0.68%27,975
Jan 2, 202617.2017.8017.1217.7017.704.12%21,160
Dec 30, 202516.4017.2616.2217.0017.004.81%24,167
Dec 29, 202516.3016.4816.1816.2216.22-0.49%29,958
Dec 23, 202516.4016.5416.2416.3016.30-45,349
Dec 22, 202516.8416.9016.2016.3016.30-3.21%56,994
Dec 19, 202516.9616.9616.7016.8416.84-0.94%14,964
Dec 18, 202517.1017.2616.9217.0017.00-0.93%14,926
Dec 17, 202517.2017.2216.9017.1617.16-0.23%17,675
Dec 16, 202517.2017.3017.0017.2017.200.23%12,439
Dec 15, 202517.1617.2217.0017.1617.16-13,943
Dec 12, 202517.2017.2617.0017.1617.16-0.23%12,885
Dec 11, 202517.0617.2417.0017.2017.20-22,186
Dec 10, 202517.2617.2617.0617.2017.20-0.35%5,713
Dec 9, 202517.1417.3017.0017.2617.260.70%12,332
Dec 8, 202517.3017.4817.1017.1417.14-1.27%10,052
Dec 5, 202517.4417.6817.1017.3617.360.12%19,067
Dec 4, 202517.5017.5417.2217.3417.34-1.14%13,027
Dec 3, 202517.5617.6617.5017.5417.54-0.11%6,424
Dec 2, 202517.4417.6817.3817.5617.560.34%6,761
Dec 1, 202517.7817.7817.4417.5017.50-1.13%9,927
Nov 28, 202517.6217.7017.5017.7017.70-6,999
Nov 27, 202517.6217.8017.6217.7017.700.45%7,957
Nov 26, 202517.5017.6417.4017.6217.620.46%8,610
Nov 25, 202517.5017.6617.3017.5417.540.57%14,809
Nov 24, 202517.5417.7217.4017.4417.44-0.57%9,594
Nov 21, 202517.5417.6417.3617.5417.54-0.79%17,632
Nov 20, 202517.8017.8017.5217.6817.68-0.34%3,647
Nov 19, 202517.5617.8017.4817.7417.740.80%7,792
Nov 18, 202517.7017.7617.5017.6017.60-0.23%12,647
Nov 17, 202518.1018.1017.6217.6417.64-2.00%14,674
Nov 14, 202518.0618.0817.7018.0018.00-0.33%11,192
Nov 13, 202517.9018.1017.9018.0618.060.33%13,190
Nov 12, 202518.0418.0617.8218.0018.000.56%11,152
Nov 10, 202517.8418.0617.7017.9017.900.34%11,956
Nov 7, 202518.0818.0817.5417.8417.84-0.89%25,767
Nov 6, 202518.5818.6017.6018.0018.00-3.33%47,834
Nov 5, 202518.6618.6618.4218.6218.62-0.43%8,824
Nov 4, 202518.8018.8017.1018.7018.70-0.74%15,280
Nov 3, 202519.0419.0618.6218.8418.84-0.95%15,841
Oct 31, 202518.7819.2418.7019.0219.02-3.65%18,993
Oct 30, 202519.7420.0019.6819.7418.64-46,451
Oct 29, 202519.7019.8219.6619.7418.640.41%22,906
Oct 28, 202519.5619.7019.4019.6618.561.34%22,128
Oct 27, 202519.6619.7219.3019.4018.32-48,056
Oct 24, 202519.3819.6619.3019.4018.320.31%18,984
Oct 23, 202519.6019.6019.2819.3418.26-0.31%33,238
Oct 22, 202519.4019.5819.3219.4018.320.21%20,687
Oct 21, 202519.5019.5819.3019.3618.280.10%16,276
Oct 20, 202519.4619.5619.3219.3418.26-18,519
Oct 17, 202519.6019.6019.2419.3418.26-0.82%16,732
Oct 16, 202519.5819.6019.4619.5018.41-0.41%18,379
Oct 15, 202519.8019.8019.5219.5818.49-1.11%12,401
Oct 14, 202519.8619.8619.4419.8018.700.20%12,511
Oct 13, 202519.6019.8019.6019.7618.660.71%6,810
Oct 10, 202519.7419.7419.5019.6218.53-0.41%8,700
Oct 9, 202519.6619.7019.5019.7018.600.10%11,672
Oct 8, 202519.7419.8019.5219.6818.58-0.30%11,715
Oct 7, 202519.8019.8019.5819.7418.64-15,043
Oct 6, 202519.9019.9019.6219.7418.640.61%8,899
Oct 3, 202519.8819.8819.5019.6218.53-0.30%14,349
Oct 2, 202519.3219.9019.3219.6818.581.86%15,400