Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 85.90
+1.85 (2.20%)
Feb 6, 2026, 10:20 AM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 87.50 | 87.50 | 83.90 | 84.05 | 84.05 | -4.33% | 1,423,077 |
| Feb 4, 2026 | 84.85 | 89.40 | 84.10 | 87.85 | 87.85 | 5.59% | 2,041,633 |
| Feb 3, 2026 | 85.30 | 85.30 | 82.75 | 83.20 | 83.20 | -1.77% | 1,021,553 |
| Feb 2, 2026 | 84.70 | 85.10 | 84.25 | 84.70 | 84.70 | -0.47% | 868,423 |
| Jan 30, 2026 | 84.95 | 85.75 | 84.60 | 85.10 | 85.10 | 0.12% | 528,085 |
| Jan 29, 2026 | 85.55 | 85.85 | 84.30 | 85.00 | 85.00 | -0.47% | 1,078,877 |
| Jan 28, 2026 | 86.05 | 86.10 | 85.20 | 85.40 | 85.40 | -0.76% | 668,887 |
| Jan 27, 2026 | 87.20 | 87.45 | 85.95 | 86.05 | 86.05 | -0.98% | 623,285 |
| Jan 26, 2026 | 87.15 | 87.75 | 86.35 | 86.90 | 86.90 | -0.17% | 671,824 |
| Jan 23, 2026 | 88.55 | 88.85 | 86.90 | 87.05 | 87.05 | -1.69% | 1,264,990 |
| Jan 22, 2026 | 89.00 | 89.15 | 87.35 | 88.55 | 88.55 | 2.49% | 645,313 |
| Jan 21, 2026 | 87.80 | 88.20 | 85.70 | 86.40 | 86.40 | -1.31% | 830,545 |
| Jan 20, 2026 | 85.25 | 88.35 | 85.10 | 87.55 | 87.55 | 2.70% | 788,938 |
| Jan 19, 2026 | 87.50 | 89.55 | 85.25 | 85.25 | 85.25 | -6.58% | 1,224,720 |
| Jan 16, 2026 | 90.15 | 92.15 | 89.80 | 91.25 | 91.25 | 1.22% | 1,287,880 |
| 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% | 561,135 |
| 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% | 546,974 |
| 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% | 562,645 |
| 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% | 484,004 |
| 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 |