Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 65.75
+0.25 (0.38%)
Sep 18, 2026, 4:59 PM CET
Ambu A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.70 | 66.15 | 65.25 | 65.75 | 65.75 | 0.38% | 2,378,164 |
| Sep 17, 2026 | 65.90 | 66.70 | 65.15 | 65.50 | 65.50 | 0.77% | 412,309 |
| Sep 16, 2026 | 66.50 | 67.10 | 65.00 | 65.00 | 65.00 | -1.96% | 839,924 |
| Sep 15, 2026 | 65.80 | 66.55 | 64.90 | 66.30 | 66.30 | -1.49% | 1,126,647 |
| Sep 14, 2026 | 65.65 | 67.55 | 65.65 | 67.30 | 67.30 | 2.91% | 718,200 |
| Sep 11, 2026 | 66.00 | 66.35 | 65.15 | 65.40 | 65.40 | -1.13% | 505,192 |
| Sep 10, 2026 | 65.50 | 67.15 | 65.50 | 66.15 | 66.15 | 0.38% | 469,099 |
| Sep 9, 2026 | 66.40 | 66.45 | 65.25 | 65.90 | 65.90 | -1.35% | 813,823 |
| Sep 8, 2026 | 67.40 | 67.70 | 66.60 | 66.80 | 66.80 | -1.18% | 743,424 |
| Sep 7, 2026 | 68.30 | 68.30 | 67.45 | 67.60 | 67.60 | -0.66% | 401,046 |
| Sep 4, 2026 | 70.00 | 70.15 | 68.00 | 68.05 | 68.05 | -2.72% | 1,251,062 |
| Sep 3, 2026 | 71.35 | 71.60 | 69.95 | 69.95 | 69.95 | -2.03% | 706,446 |
| Sep 2, 2026 | 70.75 | 72.45 | 69.70 | 71.40 | 71.40 | 0.63% | 594,903 |
| Sep 1, 2026 | 71.15 | 72.35 | 70.75 | 70.95 | 70.95 | -0.28% | 782,749 |
| Aug 31, 2026 | 70.65 | 72.10 | 70.10 | 71.15 | 71.15 | 0.92% | 803,864 |
| Aug 28, 2026 | 70.00 | 72.00 | 70.00 | 70.50 | 70.50 | 0.50% | 1,113,691 |
| Aug 27, 2026 | 67.00 | 70.30 | 66.50 | 70.15 | 70.15 | 6.21% | 2,268,639 |
| Aug 26, 2026 | 66.75 | 68.20 | 64.05 | 66.05 | 66.05 | -15.75% | 7,708,899 |
| Aug 25, 2026 | 78.25 | 79.30 | 77.75 | 78.40 | 78.40 | 0.19% | 698,836 |
| Aug 24, 2026 | 76.80 | 78.75 | 76.65 | 78.25 | 78.25 | 1.89% | 853,072 |
| Aug 21, 2026 | 75.60 | 76.90 | 75.10 | 76.80 | 76.80 | 1.59% | 511,680 |
| Aug 20, 2026 | 76.50 | 76.75 | 75.55 | 75.60 | 75.60 | -0.66% | 406,660 |
| Aug 19, 2026 | 75.35 | 76.25 | 74.95 | 76.10 | 76.10 | -0.33% | 503,845 |
| Aug 18, 2026 | 75.00 | 77.30 | 74.50 | 76.35 | 76.35 | 1.73% | 450,694 |
| Aug 17, 2026 | 75.95 | 76.35 | 74.80 | 75.05 | 75.05 | -1.96% | 642,826 |
| Aug 14, 2026 | 75.90 | 76.90 | 75.90 | 76.55 | 76.55 | 1.39% | 486,472 |
| Aug 13, 2026 | 74.50 | 75.50 | 74.25 | 75.50 | 75.50 | 2.03% | 628,838 |
| Aug 12, 2026 | 73.55 | 74.10 | 72.85 | 74.00 | 74.00 | - | 389,689 |
| Aug 11, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.58% | 450,881 |
| Aug 10, 2026 | 75.00 | 75.00 | 72.40 | 72.85 | 72.85 | -0.75% | 536,534 |
| Aug 7, 2026 | 73.00 | 74.40 | 72.90 | 73.40 | 73.40 | 0.41% | 526,159 |
| Aug 6, 2026 | 73.95 | 73.95 | 72.50 | 73.10 | 73.10 | -0.20% | 378,214 |
| Aug 5, 2026 | 73.80 | 73.90 | 72.70 | 73.25 | 73.25 | -0.61% | 427,044 |
| Aug 4, 2026 | 73.55 | 73.85 | 73.00 | 73.70 | 73.70 | 0.27% | 502,445 |
| Aug 3, 2026 | 71.70 | 74.40 | 71.70 | 73.50 | 73.50 | 1.59% | 721,598 |
| Jul 31, 2026 | 72.65 | 73.55 | 72.15 | 72.35 | 72.35 | -0.41% | 565,598 |
| Jul 30, 2026 | 71.80 | 73.30 | 71.65 | 72.65 | 72.65 | 0.62% | 448,544 |
| Jul 29, 2026 | 72.65 | 72.95 | 71.30 | 72.20 | 72.20 | -0.55% | 539,411 |
| Jul 28, 2026 | 70.10 | 73.00 | 69.90 | 72.60 | 72.60 | 3.57% | 657,700 |
| Jul 27, 2026 | 69.10 | 70.65 | 68.90 | 70.10 | 70.10 | 2.86% | 575,307 |
| Jul 24, 2026 | 67.25 | 68.55 | 67.20 | 68.15 | 68.15 | 0.96% | 377,173 |
| Jul 23, 2026 | 68.75 | 68.75 | 67.00 | 67.50 | 67.50 | -2.53% | 543,856 |
| Jul 22, 2026 | 69.10 | 70.55 | 68.75 | 69.25 | 69.25 | -0.57% | 601,835 |
| Jul 21, 2026 | 70.85 | 71.50 | 69.30 | 69.65 | 69.65 | -2.25% | 506,836 |
| 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 |