Ambra S.A. (FRA:1W7)
Germany · Delayed Price · Currency is EUR 3.975
+0.020 (0.51%)
At close: Mar 27, 2026
FRA:1W7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.64% | - |
| Mar 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Mar 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | - |
| Mar 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Mar 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.33% | - |
| Mar 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Mar 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.92% | - |
| Mar 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | - |
| Mar 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.30% | - |
| Mar 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.30% | - |
| Mar 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.17% | - |
| Mar 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.33% | - |
| Mar 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.90% | - |
| Mar 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.70% | - |
| Mar 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | - |
| Mar 3, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | 0.13% | 4,000 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.36% | - |
| Feb 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Feb 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.12% | - |
| Feb 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.91% | - |
| Feb 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 7.38% | - |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.21% | - |
| 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% | - |