Ambra S.A. (FRA:1W7)
Germany · Delayed Price · Currency is EUR 3.660
-0.045 (-1.21%)
Last updated: Feb 23, 2026, 8:12 AM CET
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.94% | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.91% | - |
| Feb 18, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Feb 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | - |
| Feb 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.69% | - |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Feb 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.41% | - |
| Feb 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Feb 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Feb 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Feb 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.41% | - |
| Feb 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.14% | - |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.67% | - |
| Jan 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.80% | - |
| Jan 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.13% | - |
| Jan 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.13% | - |
| Jan 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Jan 22, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.08% | - |
| Jan 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -13.68% | - |
| Jan 20, 2026 | 3.86 | 4.46 | 3.86 | 4.46 | 4.46 | 16.30% | 310 |
| Jan 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Jan 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.43% | - |
| Jan 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.41% | - |
| Jan 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Jan 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -13.62% | - |
| Jan 12, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | 15.33% | 7,750 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Jan 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Jan 7, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.13% | - |
| Jan 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Jan 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.58% | - |
| Jan 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.19% | - |
| Dec 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.14% | - |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Dec 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | - |
| Dec 22, 2025 | 4.03 | 4.03 | 3.70 | 3.70 | 3.70 | -8.19% | 155 |
| Dec 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.16% | - |
| Dec 18, 2025 | 4.03 | 4.21 | 4.03 | 4.21 | 4.21 | 4.34% | 176 |
| Dec 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 15, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 9, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |