Ambarella, Inc. (FRA:A8B)
Germany · Delayed Price · Currency is EUR 68.50
-2.62 (-3.68%)
At close: Oct 23, 2025
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.68% | 33 |
| Oct 22, 2025 | 71.30 | 71.30 | 71.12 | 71.12 | 71.12 | -1.55% | 33 |
| Oct 21, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.63% | 7 |
| Oct 20, 2025 | 71.12 | 72.70 | 71.12 | 72.70 | 72.70 | 17.56% | 7 |
| Oct 17, 2025 | 70.78 | 70.78 | 61.84 | 61.84 | 61.84 | -16.81% | 20 |
| Oct 16, 2025 | 72.64 | 74.34 | 72.64 | 74.34 | 74.34 | 6.99% | 235 |
| Oct 15, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.72% | 20 |
| Oct 14, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 3.57% | 20 |
| Oct 13, 2025 | 65.38 | 66.60 | 65.38 | 66.60 | 66.60 | -8.21% | 20 |
| Oct 10, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.36% | 2 |
| Oct 9, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 4.24% | 2 |
| Oct 8, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -3.72% | 2 |
| Oct 7, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.82% | - |
| Oct 6, 2025 | 71.80 | 73.16 | 71.80 | 73.16 | 73.16 | -0.16% | 2 |
| Oct 3, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.60% | 172 |
| Oct 2, 2025 | 72.20 | 72.84 | 72.20 | 72.84 | 72.84 | 4.90% | 58 |
| Oct 1, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.34% | 586 |
| Sep 30, 2025 | 70.18 | 70.18 | 69.68 | 69.68 | 69.68 | -1.69% | 130 |
| Sep 29, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.28% | - |
| Sep 26, 2025 | 70.98 | 71.88 | 70.98 | 71.08 | 71.08 | -0.86% | 10 |
| Sep 25, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.42% | 602 |
| Sep 24, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.78% | 37 |
| Sep 23, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 7.69% | 82 |
| Sep 22, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.46% | 82 |
| Sep 19, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 3.40% | 82 |
| Sep 18, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 1.84% | 82 |
| Sep 17, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -1.66% | 82 |
| Sep 16, 2025 | 68.28 | 68.28 | 67.46 | 67.46 | 67.46 | -1.06% | 82 |
| Sep 15, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.26% | 82 |
| Sep 12, 2025 | 70.36 | 70.36 | 68.00 | 68.00 | 68.00 | -4.28% | 82 |
| Sep 11, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -1.11% | 20 |
| Sep 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.15% | 20 |
| Sep 9, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.25% | 20 |
| Sep 8, 2025 | 70.46 | 71.20 | 70.46 | 71.20 | 71.20 | 0.85% | 20 |
| Sep 5, 2025 | 69.44 | 70.60 | 69.44 | 70.60 | 70.60 | 4.28% | 20 |
| Sep 4, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.23% | - |
| Sep 3, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 2.97% | 787 |
| Sep 2, 2025 | 71.04 | 71.04 | 66.56 | 66.56 | 66.56 | -3.82% | 75 |
| Sep 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.64% | 116 |
| Aug 29, 2025 | 71.28 | 72.58 | 70.32 | 71.08 | 71.08 | 16.14% | 2,062 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.46% | 500 |
| Aug 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.13% | 500 |
| Aug 26, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -1.31% | 500 |
| Aug 25, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 8.00% | 500 |
| Aug 22, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.04% | 500 |
| Aug 21, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.67% | 500 |
| Aug 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -3.92% | 500 |
| Aug 19, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 2.70% | 500 |
| Aug 18, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -2.33% | 500 |
| Aug 15, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.41% | 500 |