Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 96.25
-1.15 (-1.18%)
Aug 29, 2025, 4:59 PM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 97.10 | 97.60 | 95.50 | 96.25 | 96.25 | -1.18% | 477,022 |
| Aug 28, 2025 | 97.85 | 98.30 | 96.95 | 97.40 | 97.40 | -0.41% | 401,488 |
| Aug 27, 2025 | 98.20 | 99.00 | 97.30 | 97.80 | 97.80 | -0.41% | 279,103 |
| Aug 26, 2025 | 100.00 | 101.80 | 98.15 | 98.20 | 98.20 | -2.96% | 679,651 |
| Aug 25, 2025 | 102.00 | 102.30 | 100.30 | 101.20 | 101.20 | -0.59% | 1,112,534 |
| Aug 22, 2025 | 95.25 | 102.60 | 92.20 | 101.80 | 101.80 | 6.60% | 1,741,219 |
| Aug 21, 2025 | 95.35 | 96.20 | 94.80 | 95.50 | 95.50 | 0.16% | 510,423 |
| Aug 20, 2025 | 94.35 | 96.10 | 93.40 | 95.35 | 95.35 | 0.42% | 399,632 |
| Aug 19, 2025 | 94.20 | 95.50 | 93.90 | 94.95 | 94.95 | 1.06% | 337,464 |
| Aug 18, 2025 | 92.60 | 94.20 | 91.35 | 93.95 | 93.95 | 2.18% | 350,864 |
| Aug 15, 2025 | 90.65 | 91.95 | 90.60 | 91.95 | 91.95 | 1.38% | 190,108 |
| Aug 14, 2025 | 92.75 | 92.75 | 90.30 | 90.70 | 90.70 | -1.52% | 186,364 |
| Aug 13, 2025 | 92.00 | 92.80 | 91.65 | 92.10 | 92.10 | 0.66% | 213,181 |
| Aug 12, 2025 | 90.40 | 91.50 | 89.90 | 91.50 | 91.50 | 0.60% | 487,751 |
| Aug 11, 2025 | 91.95 | 91.95 | 90.40 | 90.95 | 90.95 | -0.05% | 344,654 |
| Aug 8, 2025 | 91.90 | 92.75 | 90.90 | 91.00 | 91.00 | -0.66% | 394,582 |
| Aug 7, 2025 | 89.70 | 92.30 | 89.25 | 91.60 | 91.60 | 2.18% | 738,422 |
| Aug 6, 2025 | 91.85 | 92.50 | 89.65 | 89.65 | 89.65 | -2.02% | 400,110 |
| Aug 5, 2025 | 92.65 | 93.40 | 91.50 | 91.50 | 91.50 | -0.92% | 405,721 |
| Aug 4, 2025 | 92.60 | 93.80 | 91.65 | 92.35 | 92.35 | 0.38% | 449,325 |
| Aug 1, 2025 | 92.80 | 93.70 | 89.10 | 92.00 | 92.00 | -4.47% | 716,123 |
| Jul 31, 2025 | 97.05 | 98.10 | 96.30 | 96.30 | 96.30 | -0.77% | 375,277 |
| Jul 30, 2025 | 100.20 | 100.20 | 97.05 | 97.05 | 97.05 | -3.14% | 330,742 |
| Jul 29, 2025 | 101.50 | 102.10 | 99.70 | 100.20 | 100.20 | -1.18% | 387,291 |
| Jul 28, 2025 | 103.00 | 103.50 | 101.00 | 101.40 | 101.40 | -0.10% | 235,930 |
| Jul 25, 2025 | 102.30 | 102.70 | 100.60 | 101.50 | 101.50 | -0.78% | 238,582 |
| Jul 24, 2025 | 101.00 | 102.60 | 101.00 | 102.30 | 102.30 | 1.79% | 437,762 |
| Jul 23, 2025 | 99.20 | 100.80 | 98.85 | 100.50 | 100.50 | 2.34% | 768,715 |
| Jul 22, 2025 | 97.00 | 98.75 | 96.50 | 98.20 | 98.20 | 1.24% | 368,094 |
| Jul 21, 2025 | 98.60 | 99.25 | 97.00 | 97.00 | 97.00 | -1.82% | 252,669 |
| Jul 18, 2025 | 99.70 | 100.60 | 98.40 | 98.80 | 98.80 | -0.45% | 437,420 |
| Jul 17, 2025 | 98.30 | 99.75 | 98.00 | 99.25 | 99.25 | 1.28% | 448,483 |
| Jul 16, 2025 | 97.30 | 99.10 | 97.30 | 98.00 | 98.00 | 0.72% | 334,406 |
| Jul 15, 2025 | 95.85 | 98.15 | 95.85 | 97.30 | 97.30 | 1.51% | 322,633 |
| Jul 14, 2025 | 95.65 | 96.25 | 95.15 | 95.85 | 95.85 | -0.42% | 223,557 |
| Jul 11, 2025 | 98.80 | 98.80 | 96.25 | 96.25 | 96.25 | -2.58% | 324,468 |
| Jul 10, 2025 | 98.00 | 98.95 | 97.60 | 98.80 | 98.80 | 1.44% | 340,928 |
| Jul 9, 2025 | 98.55 | 99.00 | 97.15 | 97.40 | 97.40 | -0.66% | 344,181 |
| Jul 8, 2025 | 97.60 | 98.05 | 96.80 | 98.05 | 98.05 | 0.26% | 312,612 |
| Jul 7, 2025 | 98.80 | 99.40 | 97.80 | 97.80 | 97.80 | -1.71% | 455,608 |
| Jul 4, 2025 | 99.00 | 100.10 | 97.40 | 99.50 | 99.50 | 0.71% | 345,832 |
| Jul 3, 2025 | 100.50 | 100.90 | 98.80 | 98.80 | 98.80 | -1.59% | 377,635 |
| Jul 2, 2025 | 98.50 | 100.60 | 98.25 | 100.40 | 100.40 | 1.77% | 395,304 |
| Jul 1, 2025 | 99.40 | 99.40 | 96.90 | 98.65 | 98.65 | -0.75% | 444,535 |
| Jun 30, 2025 | 100.40 | 101.70 | 99.40 | 99.40 | 99.40 | -1.00% | 401,768 |
| Jun 27, 2025 | 100.40 | 102.00 | 99.40 | 100.40 | 100.40 | 0.40% | 579,272 |
| Jun 26, 2025 | 100.20 | 101.60 | 98.55 | 100.00 | 100.00 | -0.50% | 880,996 |
| Jun 25, 2025 | 101.50 | 103.90 | 99.90 | 100.50 | 100.50 | 2.03% | 1,312,846 |
| Jun 24, 2025 | 96.80 | 99.20 | 96.80 | 98.50 | 98.50 | 2.55% | 763,470 |
| Jun 23, 2025 | 93.75 | 96.35 | 93.65 | 96.05 | 96.05 | 1.43% | 599,072 |