Skip to main content
Ambra S.A. (WSE:AMB)
Poland flag Poland · Delayed Price · Currency is PLN
18.86
-0.30 (-1.57%)
Apr 28, 2026, 5:00 PM CET

Ambra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0619.3018.7018.8618.86-1.57%5,786
Apr 27, 202619.0019.4818.9619.1619.161.81%7,842
Apr 24, 202619.1019.2818.6018.8218.82-2.49%9,412
Apr 23, 202619.2619.3019.0019.3019.300.21%9,838
Apr 22, 202619.7020.0019.1419.2619.26-1.83%8,871
Apr 21, 202619.9020.2019.6219.6219.62-0.91%12,496
Apr 20, 202619.7819.9019.6219.8019.800.10%14,694
Apr 17, 202619.4220.1019.1619.7819.783.67%32,842
Apr 16, 202618.8019.1018.8019.0819.082.03%14,700
Apr 15, 202618.6019.0018.5018.7018.700.75%17,771
Apr 14, 202618.5018.8018.5018.5618.560.32%7,142
Apr 13, 202618.5418.8818.4018.5018.50-0.22%7,467
Apr 10, 202618.5018.8418.4218.5418.541.76%10,689
Apr 9, 202618.5018.5018.1218.2218.220.22%9,751
Apr 8, 202618.2818.4217.9618.1818.181.34%10,350
Apr 7, 202618.1818.2017.5217.9417.94-1.64%17,738
Apr 2, 202618.6018.7018.1018.2418.24-1.83%10,262
Apr 1, 202618.5818.9018.3818.5818.580.43%5,256
Mar 31, 202618.6018.9218.2018.5018.50-0.11%8,285
Mar 30, 202618.0818.6217.7418.5218.522.43%7,034
Mar 27, 202618.4418.4417.8418.0818.08-0.88%9,063
Mar 26, 202618.3018.5018.1818.2418.240.33%4,477
Mar 25, 202618.2218.2817.7018.1818.181.22%9,513
Mar 24, 202618.3218.7017.9017.9617.96-1.21%11,377
Mar 23, 202618.5218.5217.5218.1818.18-2.78%26,490
Mar 20, 202619.1019.1018.6018.7018.70-0.11%7,852
Mar 19, 202619.0819.3018.7218.7218.72-1.27%10,146
Mar 18, 202619.5019.5018.7218.9618.96-1.56%10,476
Mar 17, 202619.2019.5019.0019.2619.260.31%22,516
Mar 16, 202618.9819.2018.4219.2019.200.10%14,888
Mar 13, 202619.0219.1818.8219.1819.18-5,159
Mar 12, 202619.1019.4018.9019.1819.18-0.10%10,847
Mar 11, 202619.0019.3018.7819.2019.201.59%25,716
Mar 10, 202618.6019.0018.3818.9018.903.85%47,191
Mar 9, 202617.7218.2217.5018.2018.202.13%12,635
Mar 6, 202617.9018.2417.8217.8217.82-1.22%14,588
Mar 5, 202617.9618.0817.7018.0418.040.78%5,721
Mar 4, 202617.9818.1417.6817.9017.900.11%16,925
Mar 3, 202618.3618.3617.1217.8817.88-0.67%22,827
Mar 2, 202618.2018.2017.6018.0018.00-1.10%19,203
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