Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 65.10
+0.90 (1.40%)
May 19, 2026, 11:50 AM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 66.30 | 67.00 | 64.25 | 64.80 | 64.80 | -1.29% | 2,008,266 |
| May 4, 2026 | 65.75 | 66.80 | 65.30 | 65.65 | 65.65 | 0.31% | 1,056,008 |
| May 1, 2026 | 63.35 | 65.45 | 63.20 | 65.45 | 65.45 | 3.81% | 739,845 |
| Apr 30, 2026 | 61.10 | 63.30 | 60.85 | 63.05 | 63.05 | 2.19% | 803,890 |
| Apr 29, 2026 | 64.45 | 64.45 | 61.25 | 61.70 | 61.70 | -4.78% | 1,613,730 |
| Apr 28, 2026 | 64.75 | 65.60 | 64.30 | 64.80 | 64.80 | -0.15% | 627,994 |
| Apr 27, 2026 | 65.00 | 65.55 | 64.60 | 64.90 | 64.90 | -0.23% | 623,753 |
| Apr 24, 2026 | 65.80 | 65.80 | 64.75 | 65.05 | 65.05 | -1.66% | 798,751 |
| Apr 23, 2026 | 67.70 | 68.20 | 65.85 | 66.15 | 66.15 | -2.79% | 591,630 |
| Apr 22, 2026 | 69.45 | 69.50 | 67.90 | 68.05 | 68.05 | -1.87% | 602,061 |
| Apr 21, 2026 | 69.95 | 70.60 | 69.25 | 69.35 | 69.35 | -0.93% | 830,703 |
| Apr 20, 2026 | 70.00 | 70.70 | 69.15 | 70.00 | 70.00 | -1.13% | 842,970 |
| Apr 17, 2026 | 67.85 | 70.85 | 67.25 | 70.80 | 70.80 | 4.50% | 1,712,024 |
| Apr 16, 2026 | 68.40 | 68.70 | 67.30 | 67.75 | 67.75 | -0.07% | 692,842 |
| Apr 15, 2026 | 66.90 | 67.95 | 66.90 | 67.80 | 67.80 | 1.42% | 890,285 |
| Apr 14, 2026 | 66.25 | 67.20 | 66.20 | 66.85 | 66.85 | 1.98% | 915,045 |
| Apr 13, 2026 | 65.00 | 65.75 | 64.30 | 65.55 | 65.55 | 0.23% | 451,539 |
| Apr 10, 2026 | 64.95 | 66.50 | 64.90 | 65.40 | 65.40 | 1.63% | 914,912 |
| Apr 9, 2026 | 65.55 | 66.15 | 64.35 | 64.35 | 64.35 | -2.05% | 1,374,348 |
| Apr 8, 2026 | 68.40 | 68.45 | 65.65 | 65.70 | 65.70 | 1.86% | 2,022,120 |
| Apr 7, 2026 | 68.30 | 69.30 | 64.30 | 64.50 | 64.50 | -6.59% | 1,899,570 |
| Apr 1, 2026 | 70.20 | 70.40 | 68.40 | 69.05 | 69.05 | 0.95% | 595,017 |
| Mar 31, 2026 | 68.10 | 69.00 | 68.05 | 68.40 | 68.40 | 0.96% | 636,565 |
| Mar 30, 2026 | 67.65 | 67.95 | 66.90 | 67.75 | 67.75 | 0.15% | 455,580 |
| Mar 27, 2026 | 69.80 | 69.80 | 67.20 | 67.65 | 67.65 | -2.31% | 635,931 |
| Mar 26, 2026 | 67.90 | 69.80 | 67.50 | 69.25 | 69.25 | 1.69% | 875,588 |
| Mar 25, 2026 | 69.00 | 69.50 | 68.10 | 68.10 | 68.10 | 0.74% | 795,012 |
| Mar 24, 2026 | 68.10 | 68.70 | 67.50 | 67.60 | 67.60 | -0.07% | 582,870 |
| Mar 23, 2026 | 65.55 | 69.00 | 64.60 | 67.65 | 67.65 | 0.37% | 1,157,488 |
| Mar 20, 2026 | 68.65 | 69.00 | 67.15 | 67.40 | 67.40 | -0.81% | 943,585 |
| Mar 19, 2026 | 69.20 | 69.40 | 67.95 | 67.95 | 67.95 | -2.79% | 916,176 |
| Mar 18, 2026 | 71.50 | 71.60 | 69.85 | 69.90 | 69.90 | -1.48% | 583,786 |
| Mar 17, 2026 | 71.80 | 71.95 | 70.55 | 70.95 | 70.95 | -1.18% | 560,288 |
| Mar 16, 2026 | 72.00 | 72.55 | 71.50 | 71.80 | 71.80 | -0.14% | 608,157 |
| Mar 13, 2026 | 71.45 | 72.40 | 70.80 | 71.90 | 71.90 | 0.63% | 486,233 |
| Mar 12, 2026 | 73.05 | 73.55 | 71.25 | 71.45 | 71.45 | -2.19% | 933,099 |
| Mar 11, 2026 | 75.00 | 75.00 | 72.45 | 73.05 | 73.05 | -2.92% | 751,159 |
| Mar 10, 2026 | 75.60 | 76.85 | 74.80 | 75.25 | 75.25 | 1.01% | 706,748 |
| Mar 9, 2026 | 75.00 | 75.20 | 73.85 | 74.50 | 74.50 | -1.52% | 592,683 |
| Mar 6, 2026 | 76.45 | 78.05 | 75.65 | 75.65 | 75.65 | -1.82% | 823,024 |
| Mar 5, 2026 | 78.00 | 78.25 | 76.20 | 77.05 | 77.05 | -0.90% | 512,883 |
| Mar 4, 2026 | 75.60 | 78.75 | 75.30 | 77.75 | 77.75 | 4.22% | 1,055,950 |
| Mar 3, 2026 | 77.85 | 78.40 | 73.90 | 74.60 | 74.60 | -5.27% | 908,597 |