Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 81.20
+2.60 (3.31%)
Oct 30, 2026, 4:59 PM CET
Ambu A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 79.45 | 82.45 | 79.45 | 81.20 | 81.20 | 3.31% | 834,342 |
| Oct 29, 2026 | 79.75 | 80.15 | 78.35 | 78.60 | 78.60 | -1.75% | 783,967 |
| Oct 28, 2026 | 79.55 | 80.85 | 78.75 | 80.00 | 80.00 | 0.76% | 383,700 |
| Oct 27, 2026 | 80.45 | 80.50 | 79.40 | 79.40 | 79.40 | -1.37% | 252,322 |
| Oct 26, 2026 | 80.25 | 81.00 | 79.75 | 80.50 | 80.50 | 1.51% | 633,552 |
| Oct 23, 2026 | 79.80 | 80.40 | 79.15 | 79.30 | 79.30 | -0.38% | 435,059 |
| Oct 22, 2026 | 78.35 | 79.70 | 78.15 | 79.60 | 79.60 | 2.05% | 822,878 |
| Oct 21, 2026 | 76.35 | 78.45 | 76.15 | 78.00 | 78.00 | 1.43% | 355,987 |
| Oct 20, 2026 | 75.85 | 77.40 | 75.85 | 76.90 | 76.90 | 2.47% | 268,145 |
| Oct 19, 2026 | 78.30 | 78.35 | 75.05 | 75.05 | 75.05 | -4.21% | 1,037,387 |
| Oct 16, 2026 | 77.60 | 79.45 | 76.80 | 78.35 | 78.35 | 0.51% | 817,309 |
| Oct 15, 2026 | 77.15 | 77.95 | 76.60 | 77.95 | 77.95 | 1.43% | 479,154 |
| Oct 14, 2026 | 76.75 | 78.00 | 76.65 | 76.85 | 76.85 | 0.85% | 543,125 |
| Oct 13, 2026 | 75.30 | 76.70 | 75.30 | 76.20 | 76.20 | 1.53% | 454,002 |
| Oct 12, 2026 | 72.90 | 75.05 | 72.90 | 75.05 | 75.05 | 3.02% | 508,918 |
| Oct 9, 2026 | 71.35 | 73.05 | 71.35 | 72.85 | 72.85 | 2.97% | 650,892 |
| Oct 8, 2026 | 69.75 | 70.85 | 69.00 | 70.75 | 70.75 | 0.93% | 429,829 |
| Oct 7, 2026 | 69.65 | 71.10 | 68.20 | 70.10 | 70.10 | -1.27% | 644,532 |
| Oct 6, 2026 | 69.45 | 73.15 | 68.80 | 71.00 | 71.00 | 4.11% | 1,111,776 |
| Oct 5, 2026 | 67.45 | 69.30 | 67.10 | 68.20 | 68.20 | 1.26% | 708,669 |
| Oct 2, 2026 | 66.70 | 67.80 | 65.50 | 67.35 | 67.35 | 0.37% | 762,720 |
| Oct 1, 2026 | 68.95 | 68.95 | 66.90 | 67.10 | 67.10 | -2.68% | 576,931 |
| Sep 30, 2026 | 69.30 | 69.95 | 68.50 | 68.95 | 68.95 | -0.43% | 420,558 |
| Sep 29, 2026 | 69.25 | 69.25 | 68.35 | 69.25 | 69.25 | - | 443,840 |
| Sep 28, 2026 | 68.95 | 69.50 | 68.20 | 69.25 | 69.25 | 1.54% | 588,183 |
| Sep 25, 2026 | 69.05 | 69.45 | 67.75 | 68.20 | 68.20 | -1.09% | 406,020 |
| Sep 24, 2026 | 67.75 | 70.20 | 67.55 | 68.95 | 68.95 | 2.00% | 975,301 |
| Sep 23, 2026 | 65.10 | 67.60 | 64.85 | 67.60 | 67.60 | 3.84% | 745,434 |
| Sep 22, 2026 | 65.00 | 66.35 | 64.20 | 65.10 | 65.10 | 0.70% | 1,072,156 |
| Sep 21, 2026 | 65.55 | 66.00 | 64.65 | 64.65 | 64.65 | -1.67% | 742,119 |
| Sep 18, 2026 | 65.70 | 66.15 | 65.25 | 65.75 | 65.75 | 0.38% | 2,388,965 |
| Sep 17, 2026 | 65.90 | 66.70 | 65.15 | 65.50 | 65.50 | 0.77% | 586,367 |
| 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 |