Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 10.72
+0.01 (0.09%)
Last updated: Feb 20, 2026, 8:04 AM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% | - |
| Feb 19, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.38% | - |
| Feb 18, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.28% | - |
| Feb 17, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% | - |
| Feb 16, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.64% | - |
| Feb 13, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | - |
| Feb 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.76% | - |
| Feb 11, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% | - |
| Feb 10, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.22% | - |
| Feb 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.84% | - |
| Feb 6, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.54% | - |
| Feb 5, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 5.28% | - |
| Feb 4, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.57% | - |
| Feb 3, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.26% | - |
| Feb 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.33% | - |
| 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 | - | - |