Ambra SA

AMB
🏛️ poland →
19.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.20 19.60 19.08 19.60 0.0M
2022-12-29 19.26 19.44 19.20 19.20 0.0M
2022-12-28 19.40 19.50 19.00 19.20 0.0M
2022-12-27 19.90 19.90 19.50 19.60 0.0M
2022-12-23 19.54 19.90 19.50 19.88 0.0M
2022-12-22 19.70 19.76 19.48 19.54 0.0M
2022-12-21 19.74 19.78 19.42 19.66 0.0M
2022-12-20 19.50 19.80 19.42 19.48 0.0M
2022-12-19 19.70 19.90 19.48 19.50 0.0M
2022-12-16 19.94 19.94 19.64 19.70 0.0M
2022-12-15 20.00 20.05 19.64 19.90 0.0M
2022-12-14 20.05 20.10 19.92 20.00 0.0M
2022-12-13 19.94 20.05 19.56 20.05 0.0M
2022-12-12 19.70 19.96 19.68 19.90 0.0M
2022-12-09 19.48 19.70 19.48 19.68 0.0M
2022-12-08 19.70 19.70 19.46 19.66 0.0M
2022-12-07 19.70 19.80 19.50 19.68 0.0M
2022-12-06 19.50 19.88 19.50 19.60 0.0M
2022-12-05 19.50 19.98 19.40 19.58 0.0M
2022-12-02 19.62 19.68 19.30 19.40 0.0M
2022-12-01 19.78 19.78 19.40 19.54 0.0M
2022-11-30 19.70 19.80 19.46 19.72 0.0M
2022-11-29 19.80 19.80 19.46 19.60 0.0M
2022-11-28 19.50 19.78 19.40 19.72 0.0M
2022-11-25 19.70 19.70 19.36 19.40 0.0M
2022-11-24 19.88 19.90 19.54 19.60 0.0M
2022-11-23 19.80 19.90 19.56 19.58 0.0M
2022-11-22 19.66 19.90 19.56 19.60 0.0M
2022-11-21 19.90 20.00 19.64 19.70 0.0M
2022-11-18 19.90 20.20 19.80 19.90 0.0M
2022-11-17 20.00 20.00 19.60 19.80 0.0M
2022-11-16 19.80 20.05 19.62 19.80 0.0M
2022-11-15 20.20 20.20 19.70 19.82 0.0M
2022-11-14 20.00 20.30 19.76 19.80 0.0M
2022-11-10 20.00 20.15 19.90 19.98 0.0M
2022-11-09 20.15 20.15 19.86 20.00 0.0M
2022-11-08 20.00 20.15 19.82 20.00 0.0M
2022-11-07 19.80 20.15 19.72 19.98 0.0M
2022-11-04 19.80 19.80 19.64 19.72 0.0M
2022-11-03 19.84 19.88 19.60 19.80 0.0M
2022-11-02 19.60 20.50 19.40 19.82 0.0M
2022-10-31 20.20 20.20 19.96 20.20 0.0M
2022-10-28 20.20 20.20 19.94 19.96 0.0M
2022-10-27 20.20 20.20 20.00 20.20 0.0M
2022-10-26 20.00 20.00 19.74 19.74 0.0M
2022-10-25 20.20 20.20 19.76 19.76 0.0M
2022-10-24 20.40 20.40 20.20 20.35 0.0M
2022-10-21 20.30 20.40 20.00 20.20 0.0M
2022-10-20 20.10 20.30 20.00 20.20 0.0M
2022-10-19 20.00 20.20 19.46 20.20 0.0M
2022-10-18 20.15 20.20 19.82 20.15 0.0M
2022-10-17 20.00 20.20 19.80 20.00 0.0M
2022-10-14 19.60 19.90 19.60 19.90 0.0M
2022-10-13 19.90 19.90 19.50 19.50 0.0M
2022-10-12 20.00 20.00 19.78 19.80 0.0M
2022-10-11 20.00 20.20 19.74 19.74 0.0M
2022-10-10 19.98 20.00 19.84 19.90 0.0M
2022-10-07 20.20 20.20 19.80 20.00 0.0M
2022-10-06 19.82 20.20 19.50 20.20 0.0M
2022-10-05 20.20 20.20 19.60 19.82 0.0M
2022-10-04 20.00 20.20 19.30 19.80 0.0M
2022-10-03 19.70 19.76 19.18 19.30 0.0M
2022-09-30 19.48 19.70 19.20 19.70 0.0M
2022-09-29 19.54 19.78 19.50 19.78 0.0M
2022-09-28 19.60 19.88 19.40 19.78 0.0M
2022-09-27 19.44 20.30 19.44 19.56 0.0M
2022-09-26 19.86 20.00 18.70 19.44 0.0M
2022-09-23 19.80 20.00 19.72 19.84 0.0M
2022-09-22 19.88 20.00 19.50 19.80 0.0M
2022-09-21 20.20 20.20 19.66 19.78 0.0M
2022-09-20 20.30 20.40 20.00 20.15 0.0M
2022-09-19 20.75 20.75 20.25 20.30 0.0M
2022-09-16 20.80 20.85 20.10 20.20 0.0M
2022-09-15 20.80 20.95 20.20 20.60 0.0M
2022-09-14 20.90 20.90 20.30 20.80 0.0M
2022-09-13 20.75 20.95 20.10 20.20 0.0M
2022-09-12 21.35 21.35 20.45 20.75 0.0M
2022-09-09 20.60 21.00 20.60 21.00 0.0M
2022-09-08 20.05 20.75 20.00 20.75 0.0M
2022-09-07 20.35 20.35 19.50 20.30 0.0M
2022-09-06 20.05 20.40 20.05 20.35 0.0M
2022-09-05 20.40 20.40 20.00 20.10 0.0M
2022-09-02 20.05 20.40 19.94 20.40 0.0M
2022-09-01 20.40 20.50 20.00 20.20 0.0M
2022-08-31 20.70 20.70 20.40 20.55 0.0M
2022-08-30 20.50 21.15 20.40 20.75 0.0M
2022-08-29 21.10 21.10 20.35 20.50 0.0M
2022-08-26 21.00 21.75 20.80 20.90 0.0M
2022-08-25 21.40 21.40 21.00 21.00 0.0M
2022-08-24 21.45 21.45 21.05 21.30 0.0M
2022-08-23 21.15 21.15 20.95 21.10 0.0M
2022-08-22 21.30 21.60 21.00 21.10 0.0M
2022-08-19 21.50 21.50 21.00 21.35 0.0M
2022-08-18 21.20 21.60 21.05 21.50 0.0M
2022-08-17 21.30 21.55 20.75 21.20 0.0M
2022-08-16 21.00 21.00 20.65 20.65 0.0M
2022-08-12 20.75 20.90 20.50 20.90 0.0M
2022-08-11 20.75 20.75 20.40 20.60 0.0M
2022-08-10 20.40 20.60 20.35 20.60 0.0M
2022-08-09 20.65 20.75 20.40 20.50 0.0M
2022-08-08 20.55 20.65 20.35 20.65 0.0M
2022-08-05 20.80 20.80 20.50 20.55 0.0M
2022-08-04 20.60 20.80 20.60 20.80 0.0M
2022-08-03 20.80 20.90 20.60 20.90 0.0M
2022-08-02 20.80 20.90 20.55 20.80 0.0M
2022-08-01 20.90 20.90 20.50 20.50 0.0M
2022-07-29 20.85 20.85 20.45 20.60 0.0M
2022-07-28 20.85 20.85 20.60 20.60 0.0M
2022-07-27 20.50 20.80 20.50 20.50 0.0M
2022-07-26 20.80 20.90 20.60 20.80 0.0M
2022-07-25 20.85 20.90 20.75 20.75 0.0M
2022-07-22 20.85 20.85 20.55 20.85 0.0M
2022-07-21 20.40 20.65 20.25 20.45 0.0M
2022-07-20 21.00 21.00 20.25 20.25 0.0M
2022-07-19 20.90 20.90 20.55 20.55 0.0M
2022-07-18 20.85 20.90 20.25 20.85 0.0M
2022-07-15 20.85 20.85 20.40 20.50 0.0M
2022-07-14 20.85 20.85 20.25 20.85 0.0M
2022-07-13 20.40 20.80 20.10 20.80 0.0M
2022-07-12 20.40 20.80 19.90 20.40 0.0M
2022-07-11 20.90 20.90 19.90 20.35 0.0M
2022-07-08 20.40 20.90 20.30 20.45 0.0M
2022-07-07 19.00 20.25 18.56 20.25 0.0M
2022-07-06 18.86 19.38 18.30 18.30 0.0M
2022-07-05 19.38 19.38 18.94 19.06 0.0M
2022-07-04 19.42 19.42 19.20 19.30 0.0M
2022-07-01 19.02 19.38 19.02 19.10 0.0M
2022-06-30 19.40 19.40 19.00 19.02 0.0M
2022-06-29 19.18 19.40 18.86 19.18 0.0M
2022-06-28 19.38 19.38 18.80 19.16 0.0M
2022-06-27 19.40 19.40 18.90 19.38 0.0M
2022-06-24 19.30 19.30 18.72 19.20 0.0M
2022-06-23 19.00 19.20 18.90 19.20 0.0M
2022-06-22 19.36 19.36 18.20 18.90 0.0M
2022-06-21 19.40 19.40 18.74 19.10 0.0M
2022-06-20 18.82 19.40 18.50 19.40 0.0M
2022-06-17 18.60 19.00 18.20 18.50 0.0M
2022-06-15 19.00 19.00 18.64 18.64 0.0M
2022-06-14 18.92 19.48 18.64 18.96 0.0M
2022-06-13 19.50 19.50 18.70 18.98 0.0M
2022-06-10 19.64 19.80 19.50 19.50 0.0M
2022-06-09 20.15 20.15 19.50 19.62 0.0M
2022-06-08 20.10 20.10 19.62 20.10 0.0M
2022-06-07 20.10 20.10 19.50 19.56 0.0M
2022-06-06 19.94 20.30 19.90 20.00 0.0M
2022-06-03 20.00 20.40 19.86 19.94 0.0M
2022-06-02 20.30 20.30 19.90 20.00 0.0M
2022-06-01 20.10 20.40 19.82 19.90 0.0M
2022-05-31 20.35 20.35 19.90 20.20 0.0M
2022-05-30 20.00 20.50 19.94 20.40 0.0M
2022-05-27 20.00 20.00 19.90 19.94 0.0M
2022-05-26 20.35 20.35 19.90 19.90 0.0M
2022-05-25 20.20 20.20 20.10 20.20 0.0M
2022-05-24 20.50 20.50 19.76 19.86 0.0M
2022-05-23 20.00 20.50 20.00 20.50 0.0M
2022-05-20 19.98 19.98 19.50 19.50 0.0M
2022-05-19 20.20 20.20 19.64 19.66 0.0M
2022-05-18 19.80 20.40 19.70 19.90 0.0M
2022-05-17 20.50 20.50 19.68 19.68 0.0M
2022-05-16 20.20 20.60 20.20 20.40 0.0M
2022-05-13 19.20 19.92 19.00 19.72 0.0M
2022-05-12 19.50 19.72 18.64 18.76 0.0M
2022-05-11 20.30 20.45 19.30 19.50 0.0M
2022-05-10 20.45 20.85 20.45 20.50 0.0M
2022-05-09 21.00 21.00 20.20 20.50 0.0M
2022-05-06 21.30 21.30 20.50 20.90 0.0M
2022-05-05 21.20 21.20 20.85 21.00 0.0M
2022-05-04 21.20 21.20 20.80 21.00 0.0M
2022-05-02 21.50 21.50 21.20 21.20 0.0M
2022-04-29 21.50 21.65 21.25 21.40 0.0M
2022-04-28 21.20 21.50 21.20 21.45 0.0M
2022-04-27 21.70 21.70 20.95 21.20 0.0M
2022-04-26 21.90 21.90 21.30 21.65 0.0M
2022-04-25 22.50 22.50 21.55 21.80 0.0M
2022-04-22 22.70 22.70 22.15 22.50 0.0M
2022-04-21 22.30 22.45 22.10 22.40 0.0M
2022-04-20 22.35 22.65 22.35 22.45 0.0M
2022-04-19 22.90 22.90 22.00 22.35 0.0M
2022-04-14 22.65 22.65 22.00 22.10 0.0M
2022-04-13 22.90 22.90 22.10 22.40 0.0M
2022-04-12 22.50 22.70 22.40 22.40 0.0M
2022-04-11 23.00 23.00 22.20 22.70 0.0M
2022-04-08 22.90 23.00 22.60 22.80 0.0M
2022-04-07 22.90 23.10 22.80 23.00 0.0M
2022-04-06 23.30 23.50 22.90 23.00 0.0M
2022-04-05 23.20 23.50 22.90 23.10 0.0M
2022-04-04 23.00 23.30 22.60 23.10 0.0M
2022-04-01 23.30 23.30 22.60 23.00 0.0M
2022-03-31 23.00 23.50 22.80 23.10 0.0M
2022-03-30 23.00 23.20 22.80 23.00 0.0M
2022-03-29 23.00 23.10 22.10 22.10 0.0M
2022-03-28 22.40 23.00 22.00 23.00 0.0M
2022-03-25 22.10 22.10 21.60 21.90 0.0M
2022-03-24 22.10 22.20 21.70 21.80 0.0M
2022-03-23 22.30 22.30 21.60 21.80 0.0M
2022-03-22 22.40 22.40 22.20 22.20 0.0M
2022-03-21 22.40 22.40 22.30 22.30 0.0M
2022-03-18 22.20 22.20 22.00 22.20 0.0M
2022-03-17 21.80 22.20 21.70 21.90 0.0M
2022-03-16 21.70 21.80 21.50 21.70 0.0M
2022-03-15 22.20 22.20 21.10 21.70 0.0M
2022-03-14 22.00 22.00 21.50 21.60 0.0M
2022-03-11 22.00 22.10 21.40 21.80 0.0M
2022-03-10 21.80 22.10 21.50 21.80 0.0M
2022-03-09 21.40 21.60 20.90 21.50 0.0M
2022-03-08 20.80 21.60 20.60 20.90 0.0M
2022-03-07 21.20 21.30 20.00 20.50 0.0M
2022-03-04 22.00 22.00 20.30 21.20 0.0M
2022-03-03 22.30 22.30 21.60 22.10 0.0M
2022-03-02 22.20 22.90 21.50 22.30 0.0M
2022-03-01 22.80 23.20 22.20 22.40 0.0M
2022-02-28 22.70 23.30 22.60 23.10 0.0M
2022-02-25 21.70 23.30 21.70 22.70 0.0M
2022-02-24 22.00 22.60 20.20 22.60 0.1M
2022-02-23 23.50 23.50 22.80 22.80 0.0M
2022-02-22 22.40 23.50 22.30 23.10 0.0M
2022-02-21 23.50 23.50 22.20 22.80 0.0M
2022-02-18 23.30 23.40 22.90 23.30 0.0M
2022-02-17 23.40 23.40 23.00 23.00 0.0M
2022-02-16 23.10 23.50 23.10 23.40 0.0M
2022-02-15 22.70 23.50 22.70 23.00 0.0M
2022-02-14 23.40 23.40 22.20 22.70 0.0M
2022-02-11 23.90 23.90 23.40 23.60 0.0M
2022-02-10 23.90 23.90 23.60 23.60 0.0M
2022-02-09 24.00 24.00 23.50 23.50 0.0M
2022-02-08 23.40 24.00 23.00 23.50 0.0M
2022-02-07 24.00 24.00 22.80 23.10 0.0M
2022-02-04 24.50 24.50 23.90 23.90 0.0M
2022-02-03 23.80 24.40 23.60 24.00 0.0M
2022-02-02 23.70 23.80 23.20 23.80 0.0M
2022-02-01 23.70 23.70 23.30 23.40 0.0M
2022-01-31 23.20 23.80 23.00 23.30 0.0M
2022-01-28 23.50 23.80 23.10 23.10 0.0M
2022-01-27 23.10 23.60 23.00 23.20 0.0M
2022-01-26 23.10 23.90 23.00 23.30 0.0M
2022-01-25 22.50 23.90 22.40 23.00 0.0M
2022-01-24 24.60 24.60 22.20 23.00 0.0M
2022-01-21 24.60 24.60 24.00 24.30 0.0M
2022-01-20 25.00 25.00 24.60 24.90 0.0M
2022-01-19 25.10 25.10 24.50 25.00 0.0M
2022-01-18 25.30 25.30 24.70 25.00 0.0M
2022-01-17 25.50 25.50 24.70 25.00 0.0M
2022-01-14 25.30 25.50 25.00 25.30 0.0M
2022-01-13 25.40 25.40 25.00 25.30 0.0M
2022-01-12 25.20 25.20 24.90 25.20 0.0M
2022-01-11 25.00 25.20 24.70 25.10 0.0M
2022-01-10 25.30 25.30 24.90 25.10 0.0M
2022-01-07 24.90 25.00 24.80 25.00 0.0M
2022-01-05 24.90 25.10 24.70 24.70 0.0M
2022-01-04 25.10 25.20 24.60 24.90 0.0M
2022-01-03 24.90 25.20 24.70 25.00 0.0M