Ambra S.A. (FRA:1W7)
Germany · Delayed Price · Currency is EUR 4.465
+0.415 (10.25%)
Last updated: Aug 26, 2026, 3:29 PM CET
FRA:1W7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Aug 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.89% | - |
| Aug 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Aug 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% | - |
| Aug 4, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 0.89% | 909 |
| Aug 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.13% | - |
| Jul 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.64% | - |
| Jul 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Jul 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| Jul 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.15% | - |
| Jul 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Jul 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.39% | - |
| Jul 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Jul 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | - |
| Jul 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.39% | - |
| Jul 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Jul 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Jul 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| Jul 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Jul 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.13% | - |
| Jul 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | - |
| Jul 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -14.02% | - |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.23% | 200 |
| Jul 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | - |
| Jul 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.63% | - |
| Jul 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.32% | - |
| Jul 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.17% | - |
| Jun 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.39% | - |
| 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% | - |