Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 10.51
+0.29 (2.84%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:547A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.84% | 145 |
| Oct 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% | - |
| Oct 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Oct 20, 2026 | 9.87 | 10.16 | 9.87 | 10.16 | 10.16 | -1.55% | - |
| Oct 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.18% | - |
| Oct 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.66% | - |
| Oct 14, 2026 | 10.08 | 10.27 | 10.08 | 10.27 | 10.27 | 1.48% | 145 |
| Oct 13, 2026 | 9.82 | 10.12 | 9.82 | 10.12 | 10.12 | 4.98% | - |
| Oct 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.26% | - |
| Oct 9, 2026 | 9.39 | 9.62 | 9.39 | 9.62 | 9.62 | 4.17% | - |
| Oct 8, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% | - |
| Oct 7, 2026 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | 2.71% | - |
| Oct 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.09% | - |
| Oct 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% | - |
| Oct 2, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | 0.45% | - |
| Oct 1, 2026 | 9.09 | 9.09 | 8.83 | 8.83 | 8.83 | -5.10% | - |
| Sep 30, 2026 | 9.17 | 9.31 | 9.17 | 9.31 | 9.31 | 1.64% | 50 |
| Sep 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.44% | - |
| Sep 28, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 1.38% | - |
| Sep 25, 2026 | 9.16 | 9.16 | 9.07 | 9.07 | 9.07 | 2.20% | - |
| Sep 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.60% | - |
| Sep 23, 2026 | 8.58 | 8.65 | 8.58 | 8.65 | 8.65 | 0.99% | - |
| Sep 22, 2026 | 8.55 | 8.57 | 8.55 | 8.57 | 8.57 | -1.89% | - |
| Sep 21, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% | - |
| Sep 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.29% | - |
| Sep 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.16% | - |
| Sep 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.75% | - |
| Sep 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% | - |
| Sep 14, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.60% | - |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.52% | - |
| Sep 10, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% | - |
| Sep 9, 2026 | 8.78 | 8.90 | 8.69 | 8.69 | 8.69 | -2.47% | 45 |
| Sep 8, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% | - |
| Sep 7, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.13% | - |
| Sep 4, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.91% | - |
| Sep 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.75% | - |
| Sep 2, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% | - |
| Sep 1, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.43% | - |
| Aug 31, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.16% | - |
| Aug 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6.10% | - |
| Aug 27, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -4.05% | - |
| Aug 26, 2026 | 9.51 | 9.51 | 9.14 | 9.14 | 9.14 | -11.99% | 1,100 |
| 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% | - |