Ambra S.A. (FRA:1W7)
Germany · Delayed Price · Currency is EUR 4.290
-0.110 (-2.50%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:1W7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.50% | 583 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.73% | - |
| Oct 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Oct 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.05% | - |
| Oct 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Oct 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Oct 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.81% | - |
| Oct 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.82% | - |
| Oct 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.06% | - |
| Oct 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Oct 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.91% | - |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.06% | - |
| Oct 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | - |
| Oct 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -11.32% | - |
| Sep 30, 2026 | 4.13 | 4.73 | 4.13 | 4.73 | 4.73 | 14.41% | 583 |
| Sep 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Sep 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.49% | - |
| Sep 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| Sep 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.49% | - |
| Sep 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Sep 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Sep 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.37% | - |
| Sep 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.59% | - |
| Sep 17, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Sep 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.16% | - |
| Sep 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Sep 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| Sep 11, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.38% | - |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.13% | - |
| Sep 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Sep 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.33% | - |
| Sep 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -9.29% | - |
| Aug 26, 2026 | 4.05 | 4.47 | 4.05 | 4.47 | 4.47 | 10.25% | 60 |
| 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 | - | - |