Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 9.14
-1.25 (-11.99%)
At close: Aug 26, 2026
FRA:547A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | - | -8.43% | - |
| Aug 25, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.47% | - |
| Aug 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% | - |
| Aug 21, 2026 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | 0.80% | 1,500 |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.70% | - |
| Aug 19, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.18% | - |
| Aug 18, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.71% | - |
| Aug 17, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.40% | - |
| Aug 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.94% | - |
| Aug 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% | - |
| Aug 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.51% | - |
| Aug 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.52% | - |
| Aug 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.57% | - |
| Aug 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.67% | - |
| Aug 6, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% | - |
| Aug 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% | - |
| Aug 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.46% | - |
| Aug 3, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.47% | - |
| Jul 31, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.26% | - |
| Jul 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.57% | - |
| Jul 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.13% | - |
| Jul 28, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.15% | - |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.48% | - |
| Jul 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.42% | - |
| Jul 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.46% | - |
| Jul 22, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.22% | - |
| Jul 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.73% | - |
| Jul 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.57% | - |
| Jul 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.31% | - |
| Jul 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.72% | - |
| Jul 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% | - |
| Jul 14, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.17% | - |
| Jul 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.67% | - |
| Jul 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.16% | - |
| Jul 9, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.12% | - |
| Jul 8, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.54% | - |
| Jul 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.17% | - |
| Jul 6, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Jul 3, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 1.39% | - |
| Jul 2, 2026 | 8.48 | 8.63 | 8.48 | 8.62 | 8.62 | 6.82% | - |
| Jul 1, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.10% | - |
| Jun 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | - |
| Jun 29, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.44% | - |
| Jun 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.25% | - |
| Jun 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% | - |
| Jun 24, 2026 | 8.05 | 8.17 | 7.76 | 7.76 | 7.76 | -5.94% | 462 |
| Jun 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | - |
| Jun 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.22% | - |
| Jun 19, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.18% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.03% | - |