Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 71.25
+2.15 (3.11%)
Jul 20, 2026, 4:59 PM CET
Ambu A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 68.50 | 71.40 | 68.25 | 71.25 | 71.25 | 3.11% | 704,011 |
| Jul 17, 2026 | 70.40 | 71.70 | 68.75 | 69.10 | 69.10 | -2.19% | 859,107 |
| Jul 16, 2026 | 68.85 | 70.90 | 68.45 | 70.65 | 70.65 | 2.10% | 715,961 |
| Jul 15, 2026 | 68.45 | 69.50 | 67.60 | 69.20 | 69.20 | 0.95% | 596,444 |
| Jul 14, 2026 | 69.00 | 69.10 | 68.10 | 68.55 | 68.55 | -1.01% | 464,879 |
| Jul 13, 2026 | 68.50 | 69.90 | 68.25 | 69.25 | 69.25 | 0.95% | 511,503 |
| Jul 10, 2026 | 68.00 | 68.75 | 67.55 | 68.60 | 68.60 | 1.25% | 707,703 |
| Jul 9, 2026 | 67.85 | 68.00 | 66.95 | 67.75 | 67.75 | -0.15% | 582,020 |
| Jul 8, 2026 | 68.00 | 68.05 | 66.40 | 67.85 | 67.85 | -0.22% | 1,248,520 |
| Jul 7, 2026 | 67.20 | 69.05 | 67.05 | 68.00 | 68.00 | 1.87% | 1,163,031 |
| Jul 6, 2026 | 66.65 | 67.35 | 66.00 | 66.75 | 66.75 | 0.15% | 723,761 |
| Jul 3, 2026 | 66.50 | 66.70 | 65.60 | 66.65 | 66.65 | 0.23% | 735,371 |
| Jul 2, 2026 | 64.20 | 66.70 | 64.15 | 66.50 | 66.50 | 3.58% | 1,561,151 |
| Jul 1, 2026 | 61.00 | 64.70 | 61.00 | 64.20 | 64.20 | 5.25% | 1,428,596 |
| Jun 30, 2026 | 61.00 | 61.65 | 60.20 | 61.00 | 61.00 | -0.65% | 971,534 |
| Jun 29, 2026 | 61.15 | 62.60 | 61.05 | 61.40 | 61.40 | 0.74% | 936,666 |
| Jun 26, 2026 | 61.00 | 61.15 | 59.90 | 60.95 | 60.95 | -0.08% | 760,241 |
| Jun 25, 2026 | 59.20 | 61.30 | 59.05 | 61.00 | 61.00 | 3.57% | 1,880,510 |
| Jun 24, 2026 | 60.95 | 60.95 | 56.25 | 58.90 | 58.90 | -5.99% | 5,038,083 |
| Jun 23, 2026 | 63.00 | 63.50 | 62.30 | 62.65 | 62.65 | -0.71% | 794,500 |
| Jun 22, 2026 | 62.95 | 63.35 | 62.15 | 63.10 | 63.10 | 0.24% | 619,124 |
| Jun 19, 2026 | 62.25 | 64.00 | 62.15 | 62.95 | 62.95 | 1.37% | 2,498,540 |
| Jun 18, 2026 | 62.85 | 63.60 | 61.00 | 62.10 | 62.10 | 0.24% | 1,183,245 |
| Jun 17, 2026 | 62.60 | 63.30 | 61.45 | 61.95 | 61.95 | -1.04% | 1,164,249 |
| Jun 16, 2026 | 63.35 | 63.50 | 62.60 | 62.60 | 62.60 | -1.18% | 427,414 |
| Jun 15, 2026 | 64.00 | 64.60 | 63.05 | 63.35 | 63.35 | 0.40% | 776,691 |
| Jun 12, 2026 | 63.50 | 63.95 | 62.60 | 63.10 | 63.10 | -0.24% | 674,134 |
| Jun 11, 2026 | 63.35 | 64.05 | 63.00 | 63.25 | 63.25 | -1.48% | 647,461 |
| Jun 10, 2026 | 64.55 | 65.15 | 63.30 | 64.20 | 64.20 | -1.23% | 555,853 |
| Jun 9, 2026 | 64.00 | 65.30 | 63.75 | 65.00 | 65.00 | 0.93% | 589,680 |
| Jun 8, 2026 | 65.10 | 65.40 | 64.10 | 64.40 | 64.40 | -2.42% | 575,176 |
| Jun 4, 2026 | 63.95 | 66.70 | 63.95 | 66.00 | 66.00 | 3.21% | 864,350 |
| Jun 3, 2026 | 64.75 | 64.75 | 63.80 | 63.95 | 63.95 | -0.93% | 706,840 |
| Jun 2, 2026 | 65.65 | 66.40 | 64.20 | 64.55 | 64.55 | -1.68% | 501,768 |
| Jun 1, 2026 | 67.10 | 67.15 | 65.10 | 65.65 | 65.65 | -2.60% | 1,109,695 |
| May 29, 2026 | 66.00 | 67.40 | 66.00 | 67.40 | 67.40 | 2.74% | 1,314,456 |
| May 28, 2026 | 66.00 | 66.40 | 64.90 | 65.60 | 65.60 | -1.80% | 782,188 |
| May 27, 2026 | 66.90 | 68.65 | 66.80 | 66.80 | 66.80 | 0.15% | 653,216 |
| May 26, 2026 | 68.55 | 68.70 | 66.35 | 66.70 | 66.70 | -2.13% | 840,726 |
| May 22, 2026 | 68.10 | 68.90 | 67.50 | 68.15 | 68.15 | 0.89% | 771,851 |
| May 21, 2026 | 66.90 | 68.40 | 66.55 | 67.55 | 67.55 | 1.81% | 1,154,873 |
| May 20, 2026 | 65.10 | 66.65 | 65.00 | 66.35 | 66.35 | 1.38% | 618,118 |
| May 19, 2026 | 64.20 | 65.45 | 64.15 | 65.45 | 65.45 | 1.95% | 802,656 |
| May 18, 2026 | 61.70 | 64.55 | 61.00 | 64.20 | 64.20 | 2.80% | 1,279,381 |
| May 13, 2026 | 63.15 | 63.45 | 62.30 | 62.45 | 62.45 | -0.08% | 941,231 |
| May 12, 2026 | 61.70 | 62.95 | 61.10 | 62.50 | 62.50 | 1.05% | 1,058,781 |
| May 11, 2026 | 62.40 | 63.55 | 61.85 | 61.85 | 61.85 | -0.88% | 898,048 |
| May 8, 2026 | 62.10 | 63.25 | 61.80 | 62.40 | 62.40 | -0.24% | 1,057,212 |
| May 7, 2026 | 62.40 | 64.00 | 61.75 | 62.55 | 62.55 | 0.24% | 1,834,103 |
| May 6, 2026 | 63.00 | 68.20 | 60.45 | 62.40 | 62.40 | -3.70% | 4,596,721 |