Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 91.25
+1.10 (1.22%)
At close: Jan 16, 2026
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 90.15 | 92.15 | 89.80 | 91.65 | 91.65 | 1.66% | 491,911 |
| Jan 15, 2026 | 90.50 | 91.95 | 89.70 | 90.15 | 90.15 | -0.93% | 1,924,757 |
| Jan 14, 2026 | 91.45 | 92.00 | 88.95 | 91.00 | 91.00 | - | 1,452,247 |
| Jan 13, 2026 | 89.60 | 91.00 | 88.25 | 91.00 | 91.00 | 1.79% | 867,711 |
| Jan 12, 2026 | 89.10 | 89.75 | 88.40 | 89.40 | 89.40 | 0.73% | 939,882 |
| Jan 9, 2026 | 88.25 | 89.95 | 88.05 | 88.75 | 88.75 | 0.28% | 614,128 |
| Jan 8, 2026 | 87.85 | 89.15 | 86.40 | 88.50 | 88.50 | 0.74% | 815,275 |
| Jan 7, 2026 | 90.95 | 90.95 | 87.30 | 87.85 | 87.85 | -2.66% | 890,895 |
| Jan 6, 2026 | 87.90 | 90.75 | 87.60 | 90.25 | 90.25 | 3.14% | 717,175 |
| Jan 5, 2026 | 86.50 | 87.95 | 86.25 | 87.50 | 87.50 | 1.45% | 550,062 |
| Jan 2, 2026 | 88.30 | 89.15 | 86.25 | 86.25 | 86.25 | -1.99% | 885,476 |
| Dec 30, 2025 | 88.15 | 88.35 | 87.60 | 88.00 | 88.00 | -0.68% | 497,216 |
| Dec 29, 2025 | 87.75 | 89.10 | 87.75 | 88.60 | 88.60 | 0.97% | 530,380 |
| Dec 23, 2025 | 88.00 | 88.50 | 87.50 | 87.75 | 87.75 | -0.11% | 516,678 |
| Dec 22, 2025 | 87.75 | 88.10 | 86.60 | 87.85 | 87.85 | 0.11% | 545,596 |
| Dec 19, 2025 | 86.50 | 88.10 | 86.50 | 87.75 | 87.75 | 0.92% | 1,002,403 |
| Dec 18, 2025 | 86.70 | 87.15 | 85.90 | 86.95 | 86.95 | -0.11% | 631,237 |
| Dec 17, 2025 | 87.00 | 87.15 | 84.75 | 87.05 | 87.05 | -0.23% | 1,470,733 |
| Dec 16, 2025 | 87.20 | 88.55 | 86.70 | 87.25 | 87.25 | -0.29% | 983,042 |
| Dec 15, 2025 | 86.85 | 88.00 | 86.35 | 87.50 | 87.50 | 0.75% | 1,000,467 |
| Dec 12, 2025 | 85.50 | 87.10 | 84.95 | 86.85 | 86.85 | 1.46% | 579,024 |
| Dec 11, 2025 | 85.30 | 86.25 | 84.75 | 85.60 | 85.60 | 0.65% | 862,294 |
| Dec 10, 2025 | 84.75 | 86.35 | 84.65 | 85.05 | 85.05 | 0.35% | 439,786 |
| Dec 9, 2025 | 85.95 | 86.35 | 84.75 | 84.75 | 84.75 | -1.40% | 614,801 |
| Dec 8, 2025 | 87.00 | 87.25 | 85.95 | 85.95 | 85.95 | -1.49% | 558,916 |
| Dec 5, 2025 | 87.00 | 87.50 | 86.60 | 87.25 | 87.25 | 0.35% | 349,196 |
| Dec 4, 2025 | 87.20 | 87.30 | 85.50 | 86.95 | 86.95 | -0.06% | 461,608 |
| Dec 3, 2025 | 86.25 | 87.40 | 86.10 | 87.00 | 86.59 | 0.69% | 438,070 |
| Dec 2, 2025 | 85.95 | 87.00 | 85.35 | 86.40 | 85.99 | 0.47% | 453,330 |
| Dec 1, 2025 | 86.45 | 86.60 | 85.25 | 86.00 | 85.59 | -1.49% | 1,084,955 |
| Nov 28, 2025 | 87.45 | 88.35 | 86.75 | 87.30 | 86.89 | -0.80% | 579,328 |
| Nov 27, 2025 | 87.60 | 88.60 | 87.25 | 88.00 | 87.59 | 0.06% | 321,748 |
| Nov 26, 2025 | 88.40 | 89.10 | 87.75 | 87.95 | 87.54 | -0.34% | 499,798 |
| Nov 25, 2025 | 88.15 | 88.30 | 86.45 | 88.25 | 87.83 | 0.11% | 886,371 |
| Nov 24, 2025 | 88.75 | 89.10 | 87.40 | 88.15 | 87.73 | 0.23% | 813,980 |
| Nov 21, 2025 | 87.40 | 88.50 | 87.00 | 87.95 | 87.54 | -0.17% | 730,286 |
| Nov 20, 2025 | 87.90 | 88.75 | 87.05 | 88.10 | 87.68 | 1.09% | 1,163,565 |
| Nov 19, 2025 | 85.00 | 87.35 | 84.65 | 87.15 | 86.74 | 3.01% | 878,857 |
| Nov 18, 2025 | 84.60 | 85.35 | 83.80 | 84.60 | 84.20 | -0.88% | 966,064 |
| Nov 17, 2025 | 86.25 | 86.70 | 84.75 | 85.35 | 84.95 | -0.06% | 858,966 |
| Nov 14, 2025 | 85.30 | 85.75 | 84.10 | 85.40 | 85.00 | -0.52% | 647,998 |
| Nov 13, 2025 | 86.00 | 87.15 | 85.20 | 85.85 | 85.45 | 0.23% | 739,056 |
| Nov 12, 2025 | 84.50 | 86.10 | 84.15 | 85.65 | 85.25 | 1.60% | 762,723 |
| Nov 11, 2025 | 82.75 | 84.30 | 81.95 | 84.30 | 83.90 | 2.24% | 868,820 |
| Nov 10, 2025 | 83.00 | 85.90 | 82.00 | 82.45 | 82.06 | 0.86% | 1,679,581 |
| Nov 7, 2025 | 82.80 | 82.90 | 80.10 | 81.75 | 81.36 | -1.68% | 1,538,815 |
| Nov 6, 2025 | 83.55 | 86.35 | 82.70 | 83.15 | 82.76 | - | 2,025,804 |
| Nov 5, 2025 | 81.00 | 88.20 | 80.10 | 83.15 | 82.76 | -15.80% | 6,867,404 |
| Nov 4, 2025 | 98.80 | 99.55 | 96.80 | 98.75 | 98.28 | -0.50% | 1,165,243 |
| Nov 3, 2025 | 100.70 | 101.30 | 99.25 | 99.25 | 98.78 | -1.44% | 501,112 |