Ambea AB (publ) (FRA:6MA)
Germany · Delayed Price · Currency is EUR 15.38
+0.10 (0.65%)
Last updated: Aug 26, 2026, 4:40 PM CET
FRA:6MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.61 | 15.61 | 15.38 | 15.38 | 15.38 | 0.65% | 8 |
| Aug 25, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.68% | - |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.13% | - |
| Aug 21, 2026 | 15.46 | 15.72 | 15.46 | 15.72 | 15.72 | 3.42% | 666 |
| Aug 20, 2026 | 14.91 | 15.20 | 14.91 | 15.20 | 15.20 | 11.76% | 10 |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.78% | - |
| Aug 18, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.70% | - |
| Aug 17, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.98% | - |
| Aug 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.71% | - |
| Aug 13, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% | - |
| Aug 12, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16% | - |
| Aug 11, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.63% | - |
| Aug 10, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Aug 7, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.22% | - |
| Aug 6, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.69% | - |
| Aug 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.15% | - |
| Aug 4, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.99% | - |
| Aug 3, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.23% | - |
| Jul 31, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.05% | - |
| Jul 30, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% | - |
| Jul 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.70% | - |
| Jul 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.50% | - |
| Jul 24, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.74% | - |
| Jul 23, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.56% | - |
| Jul 22, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.87% | - |
| Jul 21, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.46% | - |
| Jul 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% | - |
| Jul 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.08% | - |
| Jul 16, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.97% | - |
| Jul 15, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.55% | - |
| Jul 14, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% | - |
| Jul 13, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.08% | - |
| Jul 10, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.69% | - |
| Jul 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.14% | - |
| Jul 8, 2026 | 13.89 | 13.89 | 13.20 | 13.20 | 13.20 | -3.65% | 10 |
| Jul 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.42% | - |
| Jul 6, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.34% | - |
| Jul 3, 2026 | 14.34 | 14.34 | 14.23 | 14.23 | 14.23 | 3.19% | - |
| Jul 2, 2026 | 13.49 | 13.79 | 13.49 | 13.79 | 13.79 | 3.14% | - |
| Jul 1, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2.14% | - |
| Jun 30, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 5.14% | - |
| Jun 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.47% | - |
| Jun 26, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | - |
| Jun 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.94% | - |
| Jun 24, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.79% | - |
| Jun 23, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.46% | - |
| Jun 22, 2026 | 11.84 | 12.13 | 11.84 | 12.13 | 12.13 | 1.76% | 10 |
| Jun 19, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% | - |
| Jun 18, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.12% | - |