Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 8.67
-0.25 (-2.80%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:547A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.62% | - |
| Apr 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.40% | - |
| Apr 21, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.03% | - |
| Apr 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.97% | - |
| Apr 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.61% | - |
| Apr 16, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.92% | - |
| Apr 15, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.52% | - |
| Apr 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.31% | - |
| Apr 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.04% | 200 |
| Apr 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.50% | - |
| Apr 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.93% | - |
| Apr 8, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.33% | - |
| Apr 7, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.40% | - |
| Apr 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.88% | - |
| Apr 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.39% | - |
| Mar 31, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% | - |
| Mar 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.90% | - |
| Mar 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.16% | - |
| Mar 26, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.85% | - |
| Mar 25, 2026 | 9.01 | 9.31 | 9.01 | 9.31 | 9.31 | 4.61% | 100 |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.95% | - |
| Mar 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -3.70% | - |
| Mar 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.17% | - |
| Mar 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.92% | - |
| Mar 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.85% | - |
| Mar 17, 2026 | 9.42 | 9.62 | 9.37 | 9.37 | 9.37 | -2.14% | 287 |
| Mar 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.59% | - |
| Mar 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.72% | - |
| Mar 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.99% | - |
| Mar 11, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.20% | - |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.67% | - |
| Mar 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -4.32% | - |
| Mar 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Mar 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3.76% | - |
| Mar 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.18% | - |
| Mar 3, 2026 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | 0.78% | 10 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.23% | - |
| Feb 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.54% | - |
| Feb 26, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% | - |
| Feb 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% | - |
| Feb 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.16% | - |
| Feb 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.47% | - |
| 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% | - |