Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 90.90
-0.10 (-0.11%)
Aug 11, 2025, 10:25 AM CET
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 93.65 | 96.30 | 93.65 | 94.70 | 94.70 | 1.83% | 1,832,808 |
| Jun 19, 2025 | 91.40 | 93.15 | 90.70 | 93.00 | 93.00 | 1.47% | 534,972 |
| Jun 18, 2025 | 93.60 | 93.80 | 91.10 | 91.65 | 91.65 | -2.08% | 613,390 |
| Jun 17, 2025 | 96.00 | 96.45 | 93.00 | 93.60 | 93.60 | -3.51% | 1,246,061 |
| Jun 16, 2025 | 97.60 | 97.70 | 96.20 | 97.00 | 97.00 | -0.05% | 704,037 |
| Jun 13, 2025 | 99.30 | 99.30 | 96.65 | 97.05 | 97.05 | -2.95% | 766,520 |
| Jun 12, 2025 | 101.10 | 101.40 | 99.35 | 100.00 | 100.00 | -1.19% | 880,296 |
| Jun 11, 2025 | 102.70 | 102.70 | 101.00 | 101.20 | 101.20 | -0.98% | 603,371 |
| Jun 10, 2025 | 100.40 | 102.80 | 100.20 | 102.20 | 102.20 | 2.56% | 1,421,532 |
| Jun 6, 2025 | 99.00 | 99.65 | 97.20 | 99.65 | 99.65 | 0.25% | 869,491 |
| Jun 4, 2025 | 101.00 | 101.00 | 99.00 | 99.40 | 99.40 | -0.55% | 655,232 |
| Jun 3, 2025 | 99.45 | 101.00 | 99.25 | 99.95 | 99.95 | 1.01% | 946,837 |
| Jun 2, 2025 | 101.30 | 101.30 | 98.05 | 98.95 | 98.95 | -2.32% | 1,601,030 |
| May 28, 2025 | 102.40 | 103.10 | 101.00 | 101.30 | 101.30 | -0.78% | 698,516 |
| May 27, 2025 | 101.50 | 103.80 | 101.50 | 102.10 | 102.10 | 0.99% | 680,460 |