Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 9.11
-0.14 (-1.57%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:547A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.55% | - |
| Jun 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.95% | - |
| Jun 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.53% | - |
| Jun 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.82% | - |
| Jun 11, 2026 | 8.41 | 8.56 | 8.41 | 8.56 | 8.56 | 0.41% | 62 |
| Jun 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.77% | - |
| Jun 9, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Jun 8, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.18% | - |
| Jun 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.87% | - |
| Jun 4, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.12% | - |
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.63% | - |
| Jun 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.47% | - |
| Jun 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.96% | - |
| May 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.74% | - |
| May 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.51% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.67% | - |
| May 26, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% | - |
| May 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.34% | - |
| May 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 3.28% | - |
| May 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.76% | - |
| May 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.99% | - |
| May 19, 2026 | 8.47 | 8.62 | 8.47 | 8.62 | 8.62 | 4.93% | 124 |
| May 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.41% | - |
| May 15, 2026 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 2.22% | 156 |
| May 14, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | - |
| May 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.06% | - |
| May 12, 2026 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 1.10% | 180 |
| May 11, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% | - |