Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 8.62
+0.02 (0.29%)
At close: Sep 18, 2026
FRA:547A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |