Ambu A/S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.29	11.29	11.29	11.29	11.29	-0.53%	-
Jan 29, 2026	11.35	11.35	11.35	11.35	11.35	-0.79%	-
Jan 28, 2026	11.44	11.44	11.44	11.44	11.44	-0.87%	-
Jan 27, 2026	11.54	11.54	11.54	11.54	11.54	0.17%	-
Jan 26, 2026	11.52	11.52	11.52	11.52	11.52	-1.71%	-
Jan 23, 2026	11.72	11.72	11.72	11.72	11.72	0.95%	-
Jan 22, 2026	11.61	11.61	11.61	11.61	11.61	0.69%	-
Jan 21, 2026	11.53	11.53	11.53	11.53	11.53	2.49%	-
Jan 20, 2026	11.25	11.25	11.25	11.25	11.25	-4.58%	-
Jan 19, 2026	11.79	11.79	11.79	11.79	11.79	-1.01%	-
Jan 16, 2026	11.91	11.91	11.91	11.91	11.91	-1.81%	-
Jan 15, 2026	12.13	12.13	12.13	12.13	12.13	0.83%	-
Jan 14, 2026	12.03	12.03	12.03	12.03	12.03	1.43%	-
Jan 13, 2026	11.86	11.86	11.86	11.86	11.86	0.85%	-
Jan 12, 2026	11.76	11.76	11.76	11.76	11.76	0.17%	-
Jan 9, 2026	11.74	11.74	11.74	11.74	11.74	1.29%	-
Jan 8, 2026	11.59	11.59	11.59	11.59	11.59	-3.09%	-
Jan 7, 2026	11.96	11.96	11.96	11.96	11.96	3.01%	-
Jan 6, 2026	11.61	11.61	11.61	11.61	11.61	1.04%	-
Jan 5, 2026	11.49	11.49	11.49	11.49	11.49	-0.52%	-
Jan 2, 2026	11.55	11.55	11.55	11.55	11.55	-1.28%	-
Dec 30, 2025	11.70	11.70	11.70	11.70	11.70	-0.09%	-
Dec 29, 2025	11.61	11.71	11.61	11.71	11.71	0.69%	10
Dec 23, 2025	11.63	11.63	11.63	11.63	11.63	0.09%	-
Dec 22, 2025	11.62	11.62	11.62	11.62	11.62	1.22%	-
Dec 19, 2025	11.48	11.48	11.48	11.48	11.48	-0.35%	-
Dec 18, 2025	11.52	11.52	11.52	11.52	11.52	-0.35%	-
Dec 17, 2025	11.56	11.56	11.56	11.56	11.56	0.09%	-
Dec 16, 2025	11.55	11.55	11.55	11.55	11.55	0.17%	-
Dec 15, 2025	11.53	11.53	11.53	11.53	11.53	1.50%	-
Dec 12, 2025	11.36	11.36	11.36	11.36	11.36	0.89%	-
Dec 11, 2025	11.26	11.26	11.26	11.26	11.26	-0.35%	-
Dec 10, 2025	11.30	11.30	11.30	11.30	11.30	-2.84%	-
Dec 9, 2025	11.40	11.63	11.40	11.63	11.63	1.04%	50
Dec 8, 2025	11.51	11.51	11.51	11.51	11.51	-	-
Dec 5, 2025	11.51	11.51	11.51	11.51	11.51	-	-
Dec 4, 2025	11.51	11.51	11.51	11.51	11.51	-0.26%	-
Dec 3, 2025	11.44	11.54	11.44	11.54	11.49	1.23%	100
Dec 2, 2025	11.40	11.40	11.40	11.40	11.35	-0.87%	-
Dec 1, 2025	11.50	11.50	11.50	11.50	11.45	-1.37%	-
Nov 28, 2025	11.66	11.66	11.66	11.66	11.60	0.17%	-
Nov 27, 2025	11.64	11.64	11.64	11.64	11.58	-1.10%	-
Nov 26, 2025	11.77	11.77	11.77	11.77	11.71	0.51%	-
Nov 25, 2025	11.71	11.71	11.71	11.71	11.65	-0.34%	-
Nov 24, 2025	11.75	11.75	11.75	11.75	11.69	2.71%	-
Nov 21, 2025	11.44	11.44	11.44	11.44	11.39	-1.72%	-
Nov 20, 2025	11.64	11.64	11.64	11.64	11.58	3.74%	-
Nov 19, 2025	11.22	11.22	11.22	11.22	11.17	0.99%	-
Nov 18, 2025	11.11	11.11	11.11	11.11	11.06	-1.59%	-
Nov 17, 2025	11.29	11.29	11.29	11.29	11.24	-0.35%	-