Ambu A/S (FRA:547A)
Germany · Delayed Price · Currency is EUR 8.50
-0.23 (-2.63%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:547A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.15% | - |
| May 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.30% | - |
| May 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.95% | - |
| May 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.82% | - |
| May 4, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 6.09% | - |
| Apr 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.12% | - |
| Apr 29, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% | - |
| Apr 28, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.06% | - |
| Apr 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.04% | - |
| Apr 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.80% | - |
| 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% | - |