Ambarella, Inc. (FRA:A8B)
Germany · Delayed Price · Currency is EUR 71.02
-0.18 (-0.25%)
Last updated: Sep 9, 2025, 8:05 AM CET
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | - | -0.25% | 20 |
| Sep 8, 2025 | 70.46 | 71.20 | 70.46 | 71.20 | - | 0.85% | 20 |
| Sep 5, 2025 | 69.44 | 70.60 | 69.44 | 70.60 | - | 4.28% | 20 |
| Sep 4, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | - | -1.23% | 75 |
| Sep 3, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | - | 2.97% | 75 |
| Sep 2, 2025 | 71.04 | 71.04 | 66.56 | 66.56 | - | -3.82% | 75 |
| Sep 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | - | -2.64% | 63 |
| Aug 29, 2025 | 71.28 | 72.58 | 70.32 | 71.08 | - | 16.14% | 63 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | - | 1.46% | 500 |
| Aug 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | - | 0.13% | 500 |
| Aug 26, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | - | -1.31% | - |
| Aug 25, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | - | 8.00% | - |
| Aug 22, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | - | 1.04% | 500 |
| Aug 21, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | - | -0.67% | 500 |
| Aug 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | -3.92% | - |
| Aug 19, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | - | 2.70% | 500 |
| Aug 18, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | - | -2.33% | 500 |
| Aug 15, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | - | -0.41% | 500 |
| Aug 14, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | - | -0.24% | 500 |
| Aug 13, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | - | 6.83% | 500 |
| Aug 12, 2025 | 54.96 | 55.06 | 54.96 | 55.06 | - | 0.22% | 500 |
| Aug 11, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | - | 2.42% | 500 |
| Aug 8, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | - | 0.71% | 500 |
| Aug 7, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | - | -0.63% | 500 |
| Aug 6, 2025 | 54.48 | 54.48 | 53.60 | 53.60 | - | -0.89% | 500 |
| Aug 5, 2025 | 55.20 | 55.20 | 54.08 | 54.08 | - | -3.57% | 1 |
| Aug 4, 2025 | 54.90 | 56.08 | 54.90 | 56.08 | - | -1.89% | 31 |
| Aug 1, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | - | -3.58% | 50 |
| Jul 31, 2025 | 59.54 | 59.54 | 59.28 | 59.28 | - | -0.27% | 50 |
| Jul 30, 2025 | 59.32 | 60.06 | 59.32 | 59.44 | - | -1.13% | 30 |
| Jul 29, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | - | 3.12% | 20 |
| Jul 28, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | - | 1.39% | 20 |
| Jul 25, 2025 | 57.52 | 57.52 | 57.50 | 57.50 | - | 0.07% | 20 |
| Jul 24, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | - | -0.48% | - |
| Jul 23, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | - | -2.47% | 5 |
| Jul 22, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | -1.66% | - |
| Jul 21, 2025 | 59.36 | 60.20 | 59.36 | 60.20 | - | -0.27% | 5 |
| Jul 18, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | - | 3.93% | 40 |
| Jul 17, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | - | 2.29% | 40 |
| Jul 16, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | - | 0.39% | 40 |
| Jul 15, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | - | 0.25% | 40 |
| Jul 14, 2025 | 56.58 | 56.58 | 56.42 | 56.42 | - | -2.22% | 40 |
| Jul 11, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | - | 0.52% | 7 |
| Jul 10, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | -1.10% | 7 |
| Jul 9, 2025 | 56.52 | 58.04 | 56.52 | 58.04 | - | 4.43% | 7 |
| Jul 8, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | - | -1.14% | 415 |
| Jul 7, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | - | -0.14% | 415 |
| Jul 4, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | 0.90% | 415 |
| Jul 3, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | 4.10% | - |
| Jul 2, 2025 | 54.42 | 54.44 | 53.60 | 53.60 | - | -3.28% | 415 |