Ambarella, Inc. (FRA:A8B)
Germany · Delayed Price · Currency is EUR 71.08
-0.62 (-0.86%)
At close: Sep 26, 2025
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.78% | - |
| Sep 23, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 7.69% | - |
| Sep 22, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.46% | - |
| Sep 19, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 3.40% | - |
| Sep 18, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 1.84% | - |
| Sep 17, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -1.66% | - |
| Sep 16, 2025 | 68.28 | 68.28 | 67.46 | 67.46 | 67.46 | -1.06% | - |
| Sep 15, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.26% | - |
| 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% | - |
| Sep 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.15% | - |
| Sep 9, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.25% | - |
| 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% | - |
| 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% | - |
| Aug 29, 2025 | 71.28 | 72.58 | 70.32 | 71.08 | 71.08 | 16.14% | 63 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.46% | - |
| Aug 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.13% | - |
| Aug 26, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -1.31% | - |
| Aug 25, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 8.00% | - |
| Aug 22, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.04% | - |
| Aug 21, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.67% | - |
| Aug 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -3.92% | - |
| Aug 19, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 2.70% | - |
| Aug 18, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -2.33% | - |
| Aug 15, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.41% | - |
| Aug 14, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.24% | - |
| Aug 13, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 6.83% | - |
| Aug 12, 2025 | 54.96 | 55.06 | 54.96 | 55.06 | 55.06 | 0.22% | - |
| Aug 11, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 2.42% | - |
| Aug 8, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.71% | - |
| Aug 7, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.63% | - |
| Aug 6, 2025 | 54.48 | 54.48 | 53.60 | 53.60 | 53.60 | -0.89% | 500 |
| Aug 5, 2025 | 55.20 | 55.20 | 54.08 | 54.08 | 54.08 | -3.57% | 1 |
| Aug 4, 2025 | 54.90 | 56.08 | 54.90 | 56.08 | 56.08 | -1.89% | 31 |
| Aug 1, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -3.58% | - |
| Jul 31, 2025 | 59.54 | 59.54 | 59.28 | 59.28 | 59.28 | -0.27% | 50 |
| Jul 30, 2025 | 59.32 | 60.06 | 59.32 | 59.44 | 59.44 | -1.13% | 30 |
| Jul 29, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 3.12% | - |
| Jul 28, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.39% | - |
| Jul 25, 2025 | 57.52 | 57.52 | 57.50 | 57.50 | 57.50 | 0.07% | 20 |
| Jul 24, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.48% | - |
| Jul 23, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -2.47% | - |
| Jul 22, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.66% | - |