Ambra S.A. (FRA:1W7)
Germany · Delayed Price · Currency is EUR 4.215
-0.020 (-0.47%)
At close: Apr 24, 2026
FRA:1W7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.58% | - |
| Apr 9, 2026 | 3.98 | 4.65 | 3.98 | 4.65 | 4.65 | 19.41% | 355 |
| Apr 8, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.63% | - |
| Apr 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | - |
| Apr 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | - |
| Apr 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.88% | - |
| Mar 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | - |
| Mar 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | - |
| 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% | - |