Ambra S.A. (FRA:1W7)
Germany · Delayed Price · Currency is EUR 3.830
+0.015 (0.39%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:1W7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.39% | - |
| Jun 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | - |
| Jun 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.53% | - |
| Jun 22, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.40% | - |
| Jun 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | - |
| Jun 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.92% | - |
| Jun 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.01% | - |
| Jun 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -10.95% | - |
| Jun 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 800 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.36% | - |
| Apr 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.31% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.57% | - |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Apr 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.17% | - |
| Apr 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |