Ambarella, Inc. (FRA:A8B)
Germany · Delayed Price · Currency is EUR 59.68
-1.48 (-2.42%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:A8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | - | -2.42% | - |
| Aug 25, 2026 | 59.48 | 61.16 | 59.48 | 61.16 | 61.16 | -0.39% | 10 |
| Aug 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.20% | - |
| Aug 21, 2026 | 61.02 | 62.78 | 61.02 | 62.78 | 62.78 | -3.47% | 5 |
| Aug 20, 2026 | 63.06 | 65.04 | 63.06 | 65.04 | 65.04 | 1.31% | 18 |
| Aug 19, 2026 | 63.42 | 64.20 | 63.42 | 64.20 | 64.20 | -3.52% | 9 |
| Aug 18, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -3.31% | - |
| Aug 17, 2026 | 70.30 | 70.30 | 68.82 | 68.82 | 68.82 | -1.69% | - |
| Aug 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.15% | 16 |
| Aug 13, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -1.87% | - |
| Aug 12, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 3.37% | 69 |
| Aug 11, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -2.52% | 100 |
| Aug 10, 2026 | 74.08 | 74.08 | 72.34 | 72.34 | 72.34 | -4.92% | 100 |
| Aug 7, 2026 | 71.72 | 76.08 | 71.72 | 76.08 | 76.08 | 8.93% | 10 |
| Aug 6, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -1.77% | - |
| Aug 5, 2026 | 71.10 | 71.10 | 68.50 | 71.10 | 71.10 | -3.32% | 170 |
| Aug 4, 2026 | 71.50 | 73.54 | 71.50 | 73.54 | 73.54 | 0.74% | 52 |
| Aug 3, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | 12.31% | 117 |
| Jul 31, 2026 | 64.58 | 65.00 | 64.58 | 65.00 | 65.00 | 9.24% | 50 |
| Jul 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.78% | - |
| Jul 29, 2026 | 57.76 | 59.56 | 57.68 | 58.46 | 58.46 | -1.45% | 300 |
| Jul 28, 2026 | 58.06 | 60.06 | 58.06 | 59.32 | 59.32 | 5.63% | 135 |
| Jul 27, 2026 | 59.92 | 59.92 | 56.16 | 56.16 | 56.16 | -7.54% | 15 |
| Jul 24, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 3.09% | - |
| Jul 23, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -3.09% | - |
| Jul 22, 2026 | 60.24 | 60.80 | 60.24 | 60.80 | 60.80 | 3.16% | 50 |
| Jul 21, 2026 | 58.26 | 58.94 | 58.26 | 58.94 | 58.94 | 1.59% | - |
| Jul 20, 2026 | 53.44 | 58.02 | 53.44 | 58.02 | 58.02 | 12.27% | 145 |
| Jul 17, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -4.30% | 200 |
| Jul 16, 2026 | 59.48 | 59.48 | 54.00 | 54.00 | 54.00 | -7.47% | 223 |
| Jul 15, 2026 | 63.18 | 66.20 | 57.44 | 58.36 | 58.36 | -6.59% | 190 |
| Jul 14, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -6.55% | 75 |
| Jul 13, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -2.02% | 50 |
| Jul 10, 2026 | 67.68 | 68.24 | 67.68 | 68.24 | 68.24 | -1.78% | 75 |
| Jul 9, 2026 | 64.74 | 69.48 | 64.74 | 69.48 | 69.48 | 8.39% | 150 |
| Jul 8, 2026 | 61.70 | 64.10 | 61.00 | 64.10 | 64.10 | 0.85% | 28 |
| Jul 7, 2026 | 67.86 | 67.86 | 63.56 | 63.56 | 63.56 | -9.20% | 10 |
| Jul 6, 2026 | 70.62 | 76.20 | 70.00 | 70.00 | 70.00 | -2.02% | 30 |
| Jul 3, 2026 | 70.80 | 71.44 | 70.80 | 71.44 | 71.44 | 2.29% | 53 |
| Jul 2, 2026 | 75.26 | 75.36 | 69.84 | 69.84 | 69.84 | -11.17% | 279 |
| Jul 1, 2026 | 74.78 | 78.62 | 72.88 | 78.62 | 78.62 | 6.56% | 18 |
| Jun 30, 2026 | 58.00 | 75.52 | 58.00 | 73.78 | 73.78 | 33.03% | 139 |
| Jun 29, 2026 | 54.00 | 55.46 | 54.00 | 55.46 | 55.46 | 3.28% | 50 |
| Jun 26, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -4.85% | - |
| Jun 25, 2026 | 56.28 | 56.44 | 56.28 | 56.44 | 56.44 | 0.32% | 50 |
| Jun 24, 2026 | 57.30 | 57.30 | 56.26 | 56.26 | 56.26 | -4.25% | 5 |
| Jun 23, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -5.23% | - |
| Jun 22, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 2.34% | 105 |
| Jun 19, 2026 | 60.28 | 60.58 | 60.28 | 60.58 | 60.58 | 0.23% | 30 |
| Jun 18, 2026 | 56.92 | 60.44 | 56.92 | 60.44 | 60.44 | 2.72% | 250 |