Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 11.66
+0.02 (0.17%)
Last updated: Nov 28, 2025, 8:05 AM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% | - |
| Nov 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.10% | - |
| Nov 26, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% | - |
| Nov 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.34% | - |
| Nov 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.71% | - |
| Nov 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.72% | - |
| Nov 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.74% | - |
| Nov 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.99% | - |
| Nov 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.59% | - |
| Nov 17, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% | - |
| Nov 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.35% | - |
| Nov 13, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% | - |
| Nov 12, 2025 | 11.22 | 11.40 | 11.22 | 11.40 | 11.40 | 4.11% | 2,000 |
| Nov 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% | - |
| Nov 10, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.45% | - |
| Nov 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% | - |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.91% | - |
| Nov 5, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -6.22% | - |
| Nov 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.69% | - |
| Nov 3, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.33% | - |
| Oct 31, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.29% | - |
| Oct 30, 2025 | 13.78 | 13.78 | 13.60 | 13.60 | 13.60 | -2.09% | - |
| Oct 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.28% | - |
| Oct 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% | - |
| Oct 27, 2025 | 14.30 | 14.30 | 14.08 | 14.08 | 14.08 | -0.49% | - |
| Oct 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.57% | - |
| Oct 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% | - |
| Oct 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% | - |
| Oct 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% | - |
| Oct 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.94% | - |
| Oct 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 3.05% | - |
| Oct 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% | - |
| Oct 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Oct 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.96% | - |
| Oct 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.23% | - |
| Oct 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.56% | - |
| Oct 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% | - |
| Oct 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.96% | - |
| Oct 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.54% | - |
| Oct 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.84% | - |
| Oct 3, 2025 | 13.75 | 14.28 | 13.75 | 14.28 | 14.28 | 4.01% | 1,500 |
| Oct 2, 2025 | 13.53 | 13.73 | 13.53 | 13.73 | 13.73 | 3.86% | - |
| Oct 1, 2025 | 12.70 | 13.22 | 12.70 | 13.22 | 13.22 | 5.17% | 100 |
| Sep 30, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.72% | - |
| Sep 29, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.55% | - |
| Sep 26, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -5.44% | - |
| Sep 25, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.31% | - |
| Sep 24, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.23% | - |
| Sep 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.30% | - |
| Sep 22, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.99% | - |