Ambea AB (publ) (FRA:6MA)
Germany · Delayed Price · Currency is EUR 12.11
+0.42 (3.59%)
At close: Mar 27, 2026
FRA:6MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 3.59% | - |
| Mar 26, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.93% | - |
| Mar 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | - |
| Mar 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.80% | - |
| Mar 23, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -4.35% | - |
| Mar 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% | - |
| Mar 19, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -3.27% | - |
| Mar 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.95% | - |
| Mar 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.32% | - |
| Mar 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.90% | - |
| Mar 13, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.41% | - |
| Mar 12, 2026 | 12.24 | 12.26 | 12.24 | 12.26 | 12.26 | -2.54% | 20 |
| Mar 11, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.94% | - |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6.63% | - |
| Mar 9, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.17% | - |
| Mar 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.15% | - |
| Mar 5, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 3.05% | - |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% | - |
| Mar 3, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.92% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% | - |
| Feb 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.44% | - |
| Feb 26, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% | - |
| Feb 25, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.87% | - |
| Feb 24, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% | - |
| Feb 23, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.44% | - |
| Feb 20, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.79% | - |
| Feb 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.03% | - |
| Feb 18, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.92% | - |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.12% | - |
| Feb 16, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.73% | - |
| Feb 13, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.50% | - |
| Feb 12, 2026 | 12.43 | 12.43 | 11.19 | 11.19 | 11.19 | -13.26% | 1,000 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.15% | - |
| Feb 10, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.23% | - |
| Feb 9, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.47% | - |
| Feb 6, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 3.12% | - |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.87% | - |
| Feb 4, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -3.00% | - |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% | - |
| Feb 2, 2026 | 12.64 | 13.02 | 12.64 | 13.02 | 13.02 | 2.52% | 233 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.55% | - |
| Jan 29, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.84% | - |
| Jan 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% | - |
| Jan 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.46% | - |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.37% | - |
| Jan 23, 2026 | 12.38 | 12.43 | 12.38 | 12.43 | 12.43 | 1.39% | 100 |
| Jan 22, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% | - |
| Jan 21, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% | - |
| Jan 20, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.74% | - |
| Jan 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |