Ambarella, Inc. (FRA:A8B)
Germany flag Germany · Delayed Price · Currency is EUR
68.50
-2.62 (-3.68%)
At close: Oct 23, 2025

Ambarella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202568.5068.5068.5068.5068.50-3.68%33
Oct 22, 202571.3071.3071.1271.1271.12-1.55%33
Oct 21, 202572.2472.2472.2472.2472.24-0.63%7
Oct 20, 202571.1272.7071.1272.7072.7017.56%7
Oct 17, 202570.7870.7861.8461.8461.84-16.81%20
Oct 16, 202572.6474.3472.6474.3474.346.99%235
Oct 15, 202569.4869.4869.4869.4869.480.72%20
Oct 14, 202568.9868.9868.9868.9868.983.57%20
Oct 13, 202565.3866.6065.3866.6066.60-8.21%20
Oct 10, 202572.5672.5672.5672.5672.56-0.36%2
Oct 9, 202572.8272.8272.8272.8272.824.24%2
Oct 8, 202569.8669.8669.8669.8669.86-3.72%2
Oct 7, 202572.5672.5672.5672.5672.56-0.82%-
Oct 6, 202571.8073.1671.8073.1673.16-0.16%2
Oct 3, 202573.2873.2873.2873.2873.280.60%172
Oct 2, 202572.2072.8472.2072.8472.844.90%58
Oct 1, 202569.4469.4469.4469.4469.44-0.34%586
Sep 30, 202570.1870.1869.6869.6869.68-1.69%130
Sep 29, 202570.8870.8870.8870.8870.88-0.28%-
Sep 26, 202570.9871.8870.9871.0871.08-0.86%10
Sep 25, 202571.7071.7071.7071.7071.70-2.42%602
Sep 24, 202573.4873.4873.4873.4873.48-2.78%37
Sep 23, 202575.5875.5875.5875.5875.587.69%82
Sep 22, 202570.1870.1870.1870.1870.180.46%82
Sep 19, 202569.8669.8669.8669.8669.863.40%82
Sep 18, 202567.5667.5667.5667.5667.561.84%82
Sep 17, 202566.3466.3466.3466.3466.34-1.66%82
Sep 16, 202568.2868.2867.4667.4667.46-1.06%82
Sep 15, 202568.1868.1868.1868.1868.180.26%82
Sep 12, 202570.3670.3668.0068.0068.00-4.28%82
Sep 11, 202571.0471.0471.0471.0471.04-1.11%20
Sep 10, 202571.8471.8471.8471.8471.841.15%20
Sep 9, 202571.0271.0271.0271.0271.02-0.25%20
Sep 8, 202570.4671.2070.4671.2071.200.85%20
Sep 5, 202569.4470.6069.4470.6070.604.28%20
Sep 4, 202567.7067.7067.7067.7067.70-1.23%-
Sep 3, 202568.5468.5468.5468.5468.542.97%787
Sep 2, 202571.0471.0466.5666.5666.56-3.82%75
Sep 1, 202569.2069.2069.2069.2069.20-2.64%116
Aug 29, 202571.2872.5870.3271.0871.0816.14%2,062
Aug 28, 202561.2061.2061.2061.2061.201.46%500
Aug 27, 202560.3260.3260.3260.3260.320.13%500
Aug 26, 202560.2460.2460.2460.2460.24-1.31%500
Aug 25, 202561.0461.0461.0461.0461.048.00%500
Aug 22, 202556.5256.5256.5256.5256.521.04%500
Aug 21, 202555.9455.9455.9455.9455.94-0.67%500
Aug 20, 202556.3256.3256.3256.3256.32-3.92%500
Aug 19, 202558.6258.6258.6258.6258.622.70%500
Aug 18, 202557.0857.0857.0857.0857.08-2.33%500
Aug 15, 202558.4458.4458.4458.4458.44-0.41%500