Ambu A/S (CPH:AMBU.B)
Denmark · Delayed Price · Currency is DKK 70.50
+0.35 (0.50%)
Aug 28, 2026, 4:59 PM CET
Ambu A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 70.00 | 72.00 | 70.00 | 70.50 | 70.50 | 0.50% | 866,038 |
| 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% | 669,379 |
| Aug 24, 2026 | 76.80 | 78.75 | 76.65 | 78.25 | 78.25 | 1.89% | 762,423 |
| 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 |
| 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% | 593,461 |
| 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% | 1,589,003 |
| 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 |