Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 107.70
+0.60 (0.56%)
Oct 24, 2025, 4:59 PM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 106.50 | 107.80 | 105.80 | 107.10 | 107.10 | 0.75% | 480,434 |
| 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 |
| Sep 5, 2025 | 95.00 | 97.15 | 93.65 | 96.75 | 96.75 | 1.79% | 528,884 |
| Sep 4, 2025 | 95.75 | 96.40 | 94.45 | 95.05 | 95.05 | -0.63% | 351,317 |
| Sep 3, 2025 | 95.30 | 96.45 | 95.15 | 95.65 | 95.65 | 0.05% | 301,511 |
| Sep 2, 2025 | 96.50 | 98.10 | 95.50 | 95.60 | 95.60 | -0.73% | 578,581 |
| Sep 1, 2025 | 96.25 | 97.70 | 96.25 | 96.30 | 96.30 | 0.05% | 329,896 |
| Aug 29, 2025 | 97.10 | 97.60 | 95.50 | 96.25 | 96.25 | -1.18% | 477,061 |
| 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 |