Skip to main content
Ambra S.A. (WSE:AMB)
Poland flag Poland · Delayed Price · Currency is PLN
17.36
+0.02 (0.12%)
At close: Dec 5, 2025

Ambra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 202519.6419.7018.8019.3218.241.79%19,849
Sep 30, 202519.0019.0018.8218.9817.92-16,820
Sep 29, 202519.0019.0018.9218.9817.92-15,715
Sep 26, 202519.0019.0818.8418.9817.920.11%12,414