Amica S.A. (WSE:AMC)
Poland
· Delayed Price · Currency is PLN 52.40
+1.00 (1.95%)
Apr 29, 2026, 9:59 AM CET
Amica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.50 | 50.90 | 51.40 | 51.40 | -1.15% | 24,360 |
| Apr 27, 2026 | 51.70 | 53.20 | 51.40 | 52.00 | 52.00 | 0.58% | 18,229 |
| Apr 24, 2026 | 52.00 | 52.30 | 51.20 | 51.70 | 51.70 | -0.19% | 7,722 |
| Apr 23, 2026 | 52.50 | 52.60 | 51.40 | 51.80 | 51.80 | -2.26% | 7,784 |
| Apr 22, 2026 | 53.20 | 53.50 | 52.50 | 53.00 | 53.00 | -0.38% | 6,721 |
| Apr 21, 2026 | 53.30 | 54.50 | 52.60 | 53.20 | 53.20 | - | 17,896 |
| Apr 20, 2026 | 53.90 | 53.90 | 52.50 | 53.20 | 53.20 | -1.12% | 10,134 |
| Apr 17, 2026 | 51.80 | 53.80 | 51.60 | 53.80 | 53.80 | 4.06% | 24,485 |
| Apr 16, 2026 | 53.30 | 53.90 | 51.20 | 51.70 | 51.70 | -2.45% | 22,102 |
| Apr 15, 2026 | 51.60 | 53.30 | 51.00 | 53.00 | 53.00 | 4.74% | 42,960 |
| Apr 14, 2026 | 50.90 | 51.80 | 49.95 | 50.60 | 50.60 | 1.30% | 42,937 |
| Apr 13, 2026 | 50.70 | 51.90 | 49.65 | 49.95 | 49.95 | -1.48% | 18,613 |
| Apr 10, 2026 | 51.40 | 51.60 | 50.60 | 50.70 | 50.70 | 0.40% | 23,063 |
| Apr 9, 2026 | 51.90 | 51.90 | 50.50 | 50.50 | 50.50 | -1.75% | 6,834 |
| Apr 8, 2026 | 51.30 | 52.20 | 50.80 | 51.40 | 51.40 | 1.18% | 23,795 |
| Apr 7, 2026 | 51.60 | 51.90 | 50.20 | 50.80 | 50.80 | -1.55% | 11,591 |
| Apr 2, 2026 | 51.80 | 51.80 | 51.00 | 51.60 | 51.60 | -0.39% | 7,613 |
| Apr 1, 2026 | 51.40 | 52.70 | 50.90 | 51.80 | 51.80 | 0.97% | 10,954 |
| Mar 31, 2026 | 50.10 | 52.00 | 50.00 | 51.30 | 51.30 | 1.79% | 6,869 |
| Mar 30, 2026 | 52.00 | 52.00 | 49.70 | 50.40 | 50.40 | -2.89% | 16,749 |
| Mar 27, 2026 | 52.40 | 52.40 | 51.00 | 51.90 | 51.90 | -0.19% | 6,804 |
| Mar 26, 2026 | 52.50 | 53.50 | 51.50 | 52.00 | 52.00 | - | 12,045 |
| Mar 25, 2026 | 52.20 | 52.80 | 51.90 | 52.00 | 52.00 | -0.38% | 14,478 |
| Mar 24, 2026 | 53.40 | 53.40 | 52.10 | 52.20 | 52.20 | -2.25% | 2,950 |
| Mar 23, 2026 | 52.00 | 53.50 | 50.50 | 53.40 | 53.40 | 2.69% | 17,791 |
| Mar 20, 2026 | 51.80 | 53.00 | 51.60 | 52.00 | 52.00 | 0.39% | 11,631 |
| Mar 19, 2026 | 53.80 | 53.80 | 51.80 | 51.80 | 51.80 | -2.81% | 16,164 |
| Mar 18, 2026 | 54.00 | 54.10 | 53.30 | 53.30 | 53.30 | -0.37% | 12,064 |
| Mar 17, 2026 | 53.40 | 53.90 | 52.20 | 53.50 | 53.50 | 0.19% | 17,463 |
| Mar 16, 2026 | 53.90 | 54.60 | 53.00 | 53.40 | 53.40 | -0.93% | 13,972 |
| Mar 13, 2026 | 53.50 | 54.30 | 53.00 | 53.90 | 53.90 | 0.75% | 24,952 |
| Mar 12, 2026 | 54.60 | 54.80 | 53.20 | 53.50 | 53.50 | -2.01% | 22,723 |
| Mar 11, 2026 | 56.00 | 56.40 | 54.50 | 54.60 | 54.60 | -1.80% | 16,115 |
| Mar 10, 2026 | 55.60 | 56.50 | 55.00 | 55.60 | 55.60 | 1.83% | 19,316 |
| Mar 9, 2026 | 54.80 | 55.80 | 53.60 | 54.60 | 54.60 | -1.44% | 15,244 |
| Mar 6, 2026 | 55.60 | 56.00 | 54.70 | 55.40 | 55.40 | -0.18% | 25,028 |
| Mar 5, 2026 | 56.10 | 56.50 | 55.50 | 55.50 | 55.50 | -0.36% | 8,257 |
| Mar 4, 2026 | 55.40 | 56.40 | 55.10 | 55.70 | 55.70 | 0.54% | 7,367 |
| Mar 3, 2026 | 55.70 | 56.50 | 55.00 | 55.40 | 55.40 | -1.60% | 25,632 |
| Mar 2, 2026 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | -2.09% | 34,352 |
| Feb 27, 2026 | 58.70 | 58.80 | 57.00 | 57.50 | 57.50 | -1.88% | 28,185 |
| Feb 26, 2026 | 58.30 | 59.00 | 58.00 | 58.60 | 58.60 | 0.51% | 19,505 |
| Feb 25, 2026 | 58.60 | 59.00 | 57.80 | 58.30 | 58.30 | -0.17% | 11,821 |
| Feb 24, 2026 | 58.30 | 59.10 | 57.90 | 58.40 | 58.40 | -0.17% | 29,240 |
| Feb 23, 2026 | 58.50 | 59.40 | 58.30 | 58.50 | 58.50 | -0.34% | 20,258 |
| Feb 20, 2026 | 60.40 | 60.80 | 58.60 | 58.70 | 58.70 | -2.17% | 18,026 |
| Feb 19, 2026 | 60.00 | 60.50 | 58.50 | 60.00 | 60.00 | 0.67% | 37,429 |
| Feb 18, 2026 | 58.90 | 60.30 | 58.90 | 59.60 | 59.60 | 1.19% | 2,749 |
| Feb 17, 2026 | 61.20 | 61.20 | 58.70 | 58.90 | 58.90 | -3.76% | 7,045 |
| Feb 16, 2026 | 61.00 | 61.20 | 59.70 | 61.20 | 61.20 | 2.34% | 3,896 |
| Feb 13, 2026 | 60.50 | 60.50 | 59.70 | 59.80 | 59.80 | -1.16% | 24,127 |
| Feb 12, 2026 | 60.60 | 61.20 | 60.30 | 60.50 | 60.50 | 0.67% | 7,682 |
| Feb 11, 2026 | 60.90 | 61.00 | 59.30 | 60.10 | 60.10 | 0.17% | 15,286 |
| Feb 10, 2026 | 59.60 | 60.30 | 59.30 | 60.00 | 60.00 | 1.18% | 34,884 |
| Feb 9, 2026 | 56.90 | 59.50 | 56.90 | 59.30 | 59.30 | 4.22% | 16,530 |
| Feb 6, 2026 | 57.70 | 58.20 | 56.60 | 56.90 | 56.90 | -1.39% | 14,948 |
| Feb 5, 2026 | 59.50 | 59.50 | 57.50 | 57.70 | 57.70 | -1.87% | 10,364 |
| Feb 4, 2026 | 57.80 | 58.90 | 57.50 | 58.80 | 58.80 | 1.73% | 13,352 |
| Feb 3, 2026 | 58.60 | 59.10 | 57.20 | 57.80 | 57.80 | -1.53% | 20,535 |
| Feb 2, 2026 | 59.50 | 59.90 | 58.10 | 58.70 | 58.70 | -2.17% | 22,942 |
| Jan 30, 2026 | 61.00 | 61.30 | 59.40 | 60.00 | 60.00 | -1.64% | 21,169 |
| Jan 29, 2026 | 62.30 | 62.30 | 61.00 | 61.00 | 61.00 | -1.61% | 16,119 |
| Jan 28, 2026 | 62.30 | 62.50 | 61.70 | 62.00 | 62.00 | -0.48% | 12,736 |
| Jan 27, 2026 | 62.90 | 63.50 | 62.10 | 62.30 | 62.30 | 0.16% | 11,684 |
| Jan 26, 2026 | 61.90 | 62.80 | 61.80 | 62.20 | 62.20 | 0.97% | 20,214 |
| Jan 23, 2026 | 62.00 | 62.90 | 61.20 | 61.60 | 61.60 | 0.16% | 12,554 |
| Jan 22, 2026 | 61.50 | 62.40 | 61.40 | 61.50 | 61.50 | 0.16% | 16,898 |
| Jan 21, 2026 | 61.00 | 61.50 | 60.60 | 61.40 | 61.40 | 0.66% | 13,665 |
| Jan 20, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.24% | 11,748 |
| Jan 19, 2026 | 63.30 | 63.40 | 61.60 | 62.40 | 62.40 | -1.42% | 15,783 |
| Jan 16, 2026 | 64.20 | 64.70 | 63.20 | 63.30 | 63.30 | -0.31% | 12,442 |
| Jan 15, 2026 | 62.60 | 64.60 | 62.00 | 63.50 | 63.50 | 1.60% | 22,742 |
| Jan 14, 2026 | 63.60 | 63.60 | 62.10 | 62.50 | 62.50 | -0.64% | 20,489 |
| Jan 13, 2026 | 63.00 | 63.70 | 62.50 | 62.90 | 62.90 | -0.16% | 13,385 |
| Jan 12, 2026 | 64.10 | 64.40 | 62.40 | 63.00 | 63.00 | -1.72% | 25,270 |
| Jan 9, 2026 | 64.90 | 65.10 | 64.00 | 64.10 | 64.10 | - | 27,575 |
| Jan 8, 2026 | 66.00 | 66.70 | 63.80 | 64.10 | 64.10 | -2.88% | 35,121 |
| Jan 7, 2026 | 67.50 | 69.50 | 66.00 | 66.00 | 66.00 | - | 37,300 |
| Jan 5, 2026 | 65.30 | 68.00 | 65.10 | 66.00 | 66.00 | 2.96% | 50,248 |
| Jan 2, 2026 | 62.50 | 64.10 | 62.50 | 64.10 | 64.10 | 2.56% | 31,160 |
| Dec 30, 2025 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | 0.48% | 20,002 |
| Dec 29, 2025 | 61.00 | 64.00 | 61.00 | 62.20 | 62.20 | 2.13% | 23,478 |
| Dec 23, 2025 | 60.90 | 61.00 | 60.10 | 60.90 | 60.90 | - | 24,938 |
| Dec 22, 2025 | 62.00 | 62.60 | 60.80 | 60.90 | 60.90 | -1.46% | 14,089 |
| Dec 19, 2025 | 61.90 | 63.20 | 61.40 | 61.80 | 61.80 | -0.16% | 23,322 |
| Dec 18, 2025 | 63.40 | 63.80 | 60.20 | 61.90 | 61.90 | -2.21% | 17,717 |
| Dec 17, 2025 | 64.30 | 64.60 | 63.00 | 63.30 | 63.30 | -1.56% | 8,342 |
| Dec 16, 2025 | 64.00 | 65.40 | 64.00 | 64.30 | 64.30 | -0.16% | 33,412 |
| Dec 15, 2025 | 63.60 | 65.20 | 63.50 | 64.40 | 64.40 | 1.90% | 12,279 |
| Dec 12, 2025 | 62.80 | 63.30 | 62.10 | 63.20 | 63.20 | 1.44% | 10,645 |
| Dec 11, 2025 | 62.40 | 63.00 | 62.10 | 62.30 | 62.30 | -0.80% | 8,530 |
| Dec 10, 2025 | 63.90 | 64.00 | 62.40 | 62.80 | 62.80 | -1.72% | 10,535 |
| Dec 9, 2025 | 64.00 | 64.50 | 63.30 | 63.90 | 63.90 | -0.16% | 7,665 |
| Dec 8, 2025 | 64.00 | 64.50 | 63.50 | 64.00 | 64.00 | 0.63% | 13,126 |
| 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 |