Amica S.A. (WSE:AMC)
Poland
· Delayed Price · Currency is PLN 63.60
-2.80 (-4.22%)
At close: Dec 5, 2025
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.40 | 66.50 | 62.70 | 63.60 | 63.60 | -4.22% | 25,108 |
| Dec 4, 2025 | 67.40 | 67.40 | 64.30 | 66.40 | 66.40 | -0.60% | 26,381 |
| Dec 3, 2025 | 64.50 | 67.70 | 64.40 | 66.80 | 66.80 | 4.70% | 25,157 |
| Dec 2, 2025 | 63.00 | 65.30 | 62.60 | 63.80 | 63.80 | 3.07% | 40,617 |
| Dec 1, 2025 | 59.90 | 62.00 | 59.20 | 61.90 | 61.90 | 5.45% | 47,164 |
| Nov 28, 2025 | 58.60 | 59.40 | 58.60 | 58.70 | 58.70 | 0.51% | 14,081 |
| Nov 27, 2025 | 59.30 | 59.30 | 58.20 | 58.40 | 58.40 | -0.34% | 13,503 |
| Nov 26, 2025 | 58.50 | 59.60 | 58.20 | 58.60 | 58.60 | 1.21% | 16,895 |
| Nov 25, 2025 | 56.40 | 58.80 | 56.40 | 57.90 | 57.90 | 3.58% | 7,895 |
| Nov 24, 2025 | 55.00 | 56.10 | 54.00 | 55.90 | 55.90 | 0.72% | 41,179 |
| Nov 21, 2025 | 55.10 | 55.60 | 54.60 | 55.50 | 55.50 | - | 6,936 |
| Nov 20, 2025 | 55.00 | 55.80 | 54.90 | 55.50 | 55.50 | 0.36% | 3,408 |
| Nov 19, 2025 | 55.20 | 55.40 | 55.00 | 55.30 | 55.30 | 0.55% | 2,277 |
| Nov 18, 2025 | 55.50 | 55.60 | 54.90 | 55.00 | 55.00 | -0.90% | 4,285 |
| Nov 17, 2025 | 55.50 | 55.70 | 54.90 | 55.50 | 55.50 | 0.91% | 1,368 |
| Nov 14, 2025 | 55.40 | 55.80 | 55.00 | 55.00 | 55.00 | -1.08% | 2,119 |
| Nov 13, 2025 | 55.80 | 55.80 | 54.60 | 55.60 | 55.60 | -0.36% | 3,670 |
| Nov 12, 2025 | 56.00 | 56.30 | 55.80 | 55.80 | 55.80 | -0.36% | 4,016 |
| Nov 10, 2025 | 55.50 | 56.10 | 55.30 | 56.00 | 56.00 | -0.18% | 3,124 |
| Nov 7, 2025 | 56.50 | 56.90 | 54.70 | 56.10 | 56.10 | -1.58% | 7,946 |
| Nov 6, 2025 | 57.10 | 57.10 | 56.50 | 57.00 | 57.00 | -0.18% | 6,282 |
| Nov 5, 2025 | 57.00 | 57.70 | 56.30 | 57.10 | 57.10 | -0.17% | 3,647 |
| Nov 4, 2025 | 57.20 | 57.70 | 56.70 | 57.20 | 57.20 | -1.04% | 5,764 |
| Nov 3, 2025 | 57.80 | 58.00 | 57.30 | 57.80 | 57.80 | 0.17% | 1,929 |
| Oct 31, 2025 | 57.60 | 57.70 | 57.30 | 57.70 | 57.70 | 0.35% | 1,924 |
| Oct 30, 2025 | 57.00 | 57.90 | 56.70 | 57.50 | 57.50 | 0.88% | 4,534 |
| Oct 29, 2025 | 56.70 | 57.50 | 56.30 | 57.00 | 57.00 | -1.21% | 7,550 |
| Oct 28, 2025 | 57.50 | 58.00 | 55.80 | 57.70 | 57.70 | 0.35% | 18,168 |
| Oct 27, 2025 | 57.60 | 57.80 | 57.50 | 57.50 | 57.50 | -0.52% | 3,208 |
| Oct 24, 2025 | 58.30 | 58.80 | 57.70 | 57.80 | 57.80 | -0.69% | 1,528 |
| Oct 23, 2025 | 58.50 | 58.80 | 57.60 | 58.20 | 58.20 | -0.51% | 2,488 |
| Oct 22, 2025 | 58.00 | 58.50 | 57.70 | 58.50 | 58.50 | 0.86% | 2,958 |
| Oct 21, 2025 | 58.30 | 59.00 | 58.00 | 58.00 | 58.00 | -1.02% | 1,900 |
| Oct 20, 2025 | 58.00 | 58.80 | 57.30 | 58.60 | 58.60 | 0.69% | 3,064 |
| Oct 17, 2025 | 58.60 | 58.60 | 57.80 | 58.20 | 58.20 | -0.68% | 807 |
| Oct 16, 2025 | 58.50 | 59.30 | 57.80 | 58.60 | 58.60 | 0.86% | 3,214 |
| Oct 15, 2025 | 58.00 | 58.40 | 57.80 | 58.10 | 58.10 | 0.87% | 1,027 |
| Oct 14, 2025 | 57.40 | 57.70 | 57.10 | 57.60 | 57.60 | -0.52% | 953 |
| Oct 13, 2025 | 58.30 | 58.40 | 57.10 | 57.90 | 57.90 | -1.70% | 4,783 |
| Oct 10, 2025 | 58.30 | 59.20 | 57.90 | 58.90 | 58.90 | 1.55% | 3,568 |
| Oct 9, 2025 | 58.50 | 58.60 | 57.10 | 58.00 | 58.00 | -1.02% | 3,160 |
| Oct 8, 2025 | 59.00 | 59.10 | 58.00 | 58.60 | 58.60 | -0.68% | 1,521 |
| Oct 7, 2025 | 59.10 | 59.10 | 58.00 | 59.00 | 59.00 | - | 3,414 |
| Oct 6, 2025 | 58.40 | 59.10 | 58.40 | 59.00 | 59.00 | 1.03% | 2,167 |
| Oct 3, 2025 | 58.00 | 59.20 | 58.00 | 58.40 | 58.40 | 0.34% | 1,919 |
| Oct 2, 2025 | 58.20 | 58.40 | 58.00 | 58.20 | 58.20 | - | 2,181 |
| Oct 1, 2025 | 58.80 | 59.10 | 58.20 | 58.20 | 58.20 | -0.68% | 1,090 |
| Sep 30, 2025 | 58.30 | 58.90 | 58.00 | 58.60 | 58.60 | -0.51% | 1,192 |
| Sep 29, 2025 | 59.10 | 59.20 | 58.50 | 58.90 | 58.90 | -0.67% | 2,329 |
| Sep 26, 2025 | 59.60 | 59.60 | 58.90 | 59.30 | 59.30 | 0.34% | 3,099 |
| Sep 25, 2025 | 58.40 | 59.10 | 57.70 | 59.10 | 59.10 | 1.20% | 3,197 |
| Sep 24, 2025 | 59.40 | 59.50 | 57.10 | 58.40 | 58.40 | -1.18% | 7,314 |
| Sep 23, 2025 | 58.90 | 59.90 | 58.30 | 59.10 | 59.10 | 0.34% | 10,235 |
| Sep 22, 2025 | 56.50 | 58.90 | 55.20 | 58.90 | 58.90 | 8.07% | 31,368 |
| Sep 19, 2025 | 53.50 | 54.50 | 53.40 | 54.50 | 54.50 | 1.68% | 6,392 |
| Sep 18, 2025 | 54.00 | 54.10 | 53.30 | 53.60 | 53.60 | -0.37% | 12,239 |
| Sep 17, 2025 | 54.00 | 54.00 | 53.40 | 53.80 | 53.80 | -0.37% | 2,212 |
| Sep 16, 2025 | 54.10 | 54.10 | 53.80 | 54.00 | 54.00 | -0.18% | 5,941 |
| Sep 15, 2025 | 54.20 | 54.50 | 53.90 | 54.10 | 54.10 | -0.18% | 2,201 |
| Sep 12, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 3,391 |
| Sep 11, 2025 | 54.30 | 54.30 | 53.90 | 54.00 | 54.00 | -0.55% | 2,649 |
| Sep 10, 2025 | 54.10 | 54.50 | 53.90 | 54.30 | 54.30 | -0.37% | 2,957 |
| Sep 9, 2025 | 54.60 | 54.60 | 54.10 | 54.50 | 54.50 | - | 842 |
| Sep 8, 2025 | 54.50 | 54.80 | 54.10 | 54.50 | 54.50 | - | 3,514 |
| Sep 5, 2025 | 54.40 | 55.20 | 54.20 | 54.50 | 54.50 | 0.55% | 5,855 |
| Sep 4, 2025 | 54.50 | 54.60 | 54.20 | 54.20 | 54.20 | -0.18% | 552 |
| Sep 3, 2025 | 54.10 | 54.90 | 54.00 | 54.30 | 54.30 | -0.55% | 3,604 |
| Sep 2, 2025 | 55.50 | 55.60 | 53.70 | 54.60 | 54.60 | -0.73% | 5,718 |
| Sep 1, 2025 | 54.50 | 55.60 | 54.30 | 55.00 | 55.00 | 0.73% | 923 |
| Aug 29, 2025 | 54.20 | 55.40 | 54.20 | 54.60 | 54.60 | 0.18% | 2,008 |
| Aug 28, 2025 | 55.70 | 56.20 | 54.20 | 54.50 | 54.50 | -2.15% | 4,854 |
| Aug 27, 2025 | 56.20 | 56.30 | 55.50 | 55.70 | 55.70 | -1.07% | 3,214 |
| Aug 26, 2025 | 56.50 | 56.60 | 56.20 | 56.30 | 56.30 | -0.35% | 1,465 |
| Aug 25, 2025 | 56.90 | 56.90 | 56.30 | 56.50 | 56.50 | - | 2,291 |
| Aug 22, 2025 | 57.60 | 58.30 | 56.30 | 56.50 | 56.50 | -2.08% | 7,007 |
| Aug 21, 2025 | 57.80 | 58.30 | 57.70 | 57.70 | 57.70 | -0.17% | 592 |
| Aug 20, 2025 | 58.00 | 58.40 | 57.70 | 57.80 | 57.80 | 0.17% | 3,605 |
| Aug 19, 2025 | 56.70 | 58.60 | 56.60 | 57.70 | 57.70 | 1.76% | 3,697 |
| Aug 18, 2025 | 57.50 | 57.60 | 56.70 | 56.70 | 56.70 | -0.87% | 2,322 |
| Aug 14, 2025 | 57.20 | 57.20 | 56.80 | 57.20 | 57.20 | - | 1,361 |
| Aug 13, 2025 | 57.20 | 57.20 | 57.00 | 57.20 | 57.20 | -1.38% | 1,647 |
| Aug 12, 2025 | 56.80 | 58.00 | 56.80 | 58.00 | 58.00 | 2.29% | 2,512 |
| Aug 11, 2025 | 56.60 | 57.40 | 56.60 | 56.70 | 56.70 | - | 673 |
| Aug 8, 2025 | 56.90 | 57.10 | 56.50 | 56.70 | 56.70 | -0.18% | 636 |
| Aug 7, 2025 | 57.00 | 57.40 | 56.60 | 56.80 | 56.80 | 0.35% | 2,408 |
| Aug 6, 2025 | 56.50 | 57.50 | 56.50 | 56.60 | 56.60 | 0.89% | 1,670 |
| Aug 5, 2025 | 58.20 | 58.50 | 56.00 | 56.10 | 56.10 | -3.28% | 4,757 |
| Aug 4, 2025 | 57.70 | 58.10 | 57.30 | 58.00 | 58.00 | 0.35% | 1,718 |
| Aug 1, 2025 | 57.50 | 58.70 | 57.50 | 57.80 | 57.80 | 0.35% | 1,033 |
| Jul 31, 2025 | 59.00 | 59.00 | 57.60 | 57.60 | 57.60 | -2.21% | 1,053 |
| Jul 30, 2025 | 57.10 | 58.90 | 57.10 | 58.90 | 58.90 | 1.90% | 2,669 |
| Jul 29, 2025 | 57.80 | 57.80 | 57.40 | 57.80 | 57.80 | -0.52% | 988 |
| Jul 28, 2025 | 59.70 | 59.70 | 57.50 | 58.10 | 58.10 | -2.68% | 9,251 |
| Jul 25, 2025 | 60.40 | 60.40 | 59.20 | 59.70 | 59.70 | -0.83% | 1,026 |
| Jul 24, 2025 | 60.00 | 60.50 | 59.00 | 60.20 | 60.20 | 0.33% | 2,581 |
| Jul 23, 2025 | 60.10 | 60.50 | 60.00 | 60.00 | 60.00 | -0.33% | 1,234 |
| Jul 22, 2025 | 60.00 | 60.40 | 60.00 | 60.20 | 60.20 | 0.17% | 713 |
| Jul 21, 2025 | 60.10 | 60.70 | 60.10 | 60.10 | 60.10 | -1.31% | 864 |
| Jul 18, 2025 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 0.66% | 1,788 |
| Jul 17, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 1,693 |