Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 85.40
-0.45 (-0.52%)
Nov 14, 2025, 4:59 PM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 85.30 | 85.75 | 84.10 | 85.40 | 85.40 | -0.52% | 647,998 |
| Nov 13, 2025 | 86.00 | 87.15 | 85.20 | 85.85 | 85.85 | 0.23% | 739,056 |
| Nov 12, 2025 | 84.50 | 86.10 | 84.15 | 85.65 | 85.65 | 1.60% | 762,723 |
| Nov 11, 2025 | 82.75 | 84.30 | 81.95 | 84.30 | 84.30 | 2.24% | 868,820 |
| Nov 10, 2025 | 83.00 | 85.90 | 82.00 | 82.45 | 82.45 | 0.86% | 1,679,581 |
| Nov 7, 2025 | 82.80 | 82.90 | 80.10 | 81.75 | 81.75 | -1.68% | 1,538,815 |
| Nov 6, 2025 | 83.55 | 86.35 | 82.70 | 83.15 | 83.15 | - | 2,025,804 |
| Nov 5, 2025 | 81.00 | 88.20 | 80.10 | 83.15 | 83.15 | -15.80% | 6,867,404 |
| Nov 4, 2025 | 98.80 | 99.55 | 96.80 | 98.75 | 98.75 | -0.50% | 1,165,243 |
| Nov 3, 2025 | 100.70 | 101.30 | 99.25 | 99.25 | 99.25 | -1.44% | 501,112 |
| Oct 31, 2025 | 102.30 | 103.10 | 100.60 | 100.70 | 100.70 | -1.56% | 605,345 |
| Oct 30, 2025 | 104.10 | 104.60 | 102.10 | 102.30 | 102.30 | -1.73% | 410,373 |
| Oct 29, 2025 | 104.20 | 105.70 | 103.60 | 104.10 | 104.10 | -0.67% | 415,718 |
| Oct 28, 2025 | 106.20 | 106.80 | 104.60 | 104.80 | 104.80 | -1.32% | 475,919 |
| Oct 27, 2025 | 107.50 | 109.00 | 106.00 | 106.20 | 106.20 | -1.39% | 667,420 |
| Oct 24, 2025 | 107.90 | 108.30 | 107.30 | 107.70 | 107.70 | 0.56% | 323,519 |
| Oct 23, 2025 | 106.50 | 107.80 | 105.80 | 107.10 | 107.10 | 0.75% | 480,442 |
| Oct 22, 2025 | 105.10 | 106.80 | 104.00 | 106.30 | 106.30 | 0.47% | 435,577 |
| Oct 21, 2025 | 105.70 | 106.20 | 104.30 | 105.80 | 105.80 | 0.47% | 303,083 |
| Oct 20, 2025 | 105.70 | 105.70 | 103.70 | 105.30 | 105.30 | - | 370,884 |
| Oct 17, 2025 | 104.90 | 105.50 | 103.60 | 105.30 | 105.30 | -0.09% | 479,102 |
| Oct 16, 2025 | 102.10 | 105.50 | 102.10 | 105.40 | 105.40 | 3.74% | 501,956 |
| Oct 15, 2025 | 101.10 | 102.10 | 100.60 | 101.60 | 101.60 | 1.20% | 338,204 |
| Oct 14, 2025 | 101.00 | 101.00 | 99.05 | 100.40 | 100.40 | -1.28% | 668,221 |
| Oct 13, 2025 | 102.50 | 103.00 | 101.50 | 101.70 | 101.70 | -1.36% | 339,625 |
| Oct 10, 2025 | 104.90 | 104.90 | 102.80 | 103.10 | 103.10 | -1.62% | 693,521 |
| Oct 9, 2025 | 106.50 | 107.50 | 104.10 | 104.80 | 104.80 | -1.60% | 629,582 |
| Oct 8, 2025 | 106.60 | 108.10 | 106.40 | 106.50 | 106.50 | -0.56% | 892,813 |
| Oct 7, 2025 | 109.90 | 111.80 | 107.00 | 107.10 | 107.10 | 0.47% | 1,632,930 |
| Oct 6, 2025 | 107.60 | 108.10 | 105.80 | 106.60 | 106.60 | -0.28% | 723,108 |
| Oct 3, 2025 | 104.00 | 107.50 | 103.30 | 106.90 | 106.90 | 3.38% | 1,020,335 |
| Oct 2, 2025 | 102.70 | 104.30 | 102.20 | 103.40 | 103.40 | 2.17% | 1,108,803 |
| Oct 1, 2025 | 98.00 | 102.90 | 97.80 | 101.20 | 101.20 | 9.29% | 2,071,464 |
| Sep 30, 2025 | 94.00 | 95.10 | 91.40 | 92.60 | 92.60 | -2.37% | 670,143 |
| Sep 29, 2025 | 93.85 | 96.50 | 93.85 | 94.85 | 94.85 | 1.77% | 478,710 |
| Sep 26, 2025 | 91.05 | 93.80 | 91.00 | 93.20 | 93.20 | 2.36% | 632,246 |
| Sep 25, 2025 | 96.55 | 96.55 | 91.05 | 91.05 | 91.05 | -6.28% | 1,368,197 |
| Sep 24, 2025 | 96.35 | 97.20 | 95.65 | 97.15 | 97.15 | -0.05% | 363,262 |
| Sep 23, 2025 | 96.95 | 97.90 | 96.75 | 97.20 | 97.20 | 0.36% | 271,266 |
| Sep 22, 2025 | 98.45 | 99.00 | 96.80 | 96.85 | 96.85 | -1.63% | 195,656 |
| Sep 19, 2025 | 99.00 | 99.50 | 97.60 | 98.45 | 98.45 | -0.56% | 601,129 |
| Sep 18, 2025 | 97.80 | 99.80 | 97.75 | 99.00 | 99.00 | 1.85% | 568,953 |
| Sep 17, 2025 | 98.65 | 100.10 | 96.95 | 97.20 | 97.20 | -1.42% | 540,446 |
| Sep 16, 2025 | 97.20 | 98.70 | 97.20 | 98.60 | 98.60 | 1.28% | 579,455 |
| Sep 15, 2025 | 96.80 | 99.00 | 96.80 | 97.35 | 97.35 | 0.57% | 484,488 |
| Sep 12, 2025 | 96.20 | 97.40 | 96.05 | 96.80 | 96.80 | 0.62% | 251,152 |
| Sep 11, 2025 | 95.80 | 96.60 | 95.45 | 96.20 | 96.20 | 0.52% | 182,331 |
| Sep 10, 2025 | 98.80 | 99.25 | 95.20 | 95.70 | 95.70 | -3.14% | 448,689 |
| Sep 9, 2025 | 97.80 | 99.75 | 97.55 | 98.80 | 98.80 | 0.87% | 509,743 |
| Sep 8, 2025 | 97.05 | 98.15 | 96.85 | 97.95 | 97.95 | 1.24% | 350,004 |