Ambea AB (publ) (FRA:6MA)
Germany · Delayed Price · Currency is EUR 12.54
+0.06 (0.48%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:6MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | - | 0.48% | - |
| Apr 23, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.42% | - |
| Apr 22, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.32% | - |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | - |
| Apr 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.05% | - |
| Apr 17, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.98% | - |
| Apr 16, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.74% | - |
| Apr 15, 2026 | 12.46 | 12.46 | 12.05 | 12.05 | 12.05 | -5.49% | 300 |
| Apr 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.66% | - |
| Apr 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.98% | - |
| Apr 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Apr 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -3.82% | - |
| Apr 8, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 4.99% | - |
| Apr 7, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.07% | - |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.90% | - |
| Apr 1, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.83% | - |
| Mar 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.44% | - |
| Mar 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.39% | - |
| 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 |