Ambarella, Inc. (FRA:A8B)
Germany · Delayed Price · Currency is EUR 58.06
+1.90 (3.38%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:A8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 57.30 | 58.84 | 57.30 | 58.84 | 58.84 | 0.65% | 50 |
| Jun 16, 2026 | 59.46 | 59.46 | 58.46 | 58.46 | 58.46 | -4.32% | 50 |
| Jun 15, 2026 | 59.04 | 61.10 | 59.04 | 61.10 | 61.10 | 8.29% | 14 |
| Jun 12, 2026 | 56.52 | 56.52 | 56.42 | 56.42 | 56.42 | 1.51% | 11 |
| Jun 11, 2026 | 55.58 | 56.80 | 55.58 | 55.58 | 55.58 | 1.05% | 112 |
| Jun 10, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 1.51% | 355 |
| Jun 9, 2026 | 59.32 | 62.68 | 54.18 | 54.18 | 54.18 | -1.49% | 425 |
| Jun 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 5, 2026 | 60.30 | 60.30 | 55.00 | 55.00 | 55.00 | -11.29% | 70 |
| Jun 4, 2026 | 61.86 | 62.00 | 61.86 | 62.00 | 62.00 | -7.46% | 115 |
| Jun 3, 2026 | 66.90 | 69.38 | 66.90 | 67.00 | 67.00 | 2.60% | 650 |
| Jun 2, 2026 | 63.36 | 67.00 | 63.36 | 65.30 | 65.30 | 0.34% | 133 |
| Jun 1, 2026 | 62.46 | 66.34 | 62.46 | 65.08 | 65.08 | 4.43% | 1,350 |
| May 29, 2026 | 79.50 | 79.50 | 62.32 | 62.32 | 62.32 | -21.41% | 593 |
| May 28, 2026 | 76.72 | 79.30 | 76.72 | 79.30 | 79.30 | 2.11% | 103 |
| May 27, 2026 | 79.86 | 83.90 | 77.66 | 77.66 | 77.66 | -1.04% | 393 |
| May 26, 2026 | 75.48 | 78.48 | 75.48 | 78.48 | 78.48 | 2.43% | 31 |
| May 25, 2026 | 76.22 | 76.62 | 76.22 | 76.62 | 76.62 | 1.08% | 3 |
| May 22, 2026 | 71.46 | 75.80 | 71.46 | 75.80 | 75.80 | 3.89% | 250 |
| May 21, 2026 | 71.00 | 73.08 | 70.90 | 72.96 | 72.96 | 5.34% | 219 |
| May 20, 2026 | 64.92 | 69.26 | 64.92 | 69.26 | 69.26 | 6.55% | 185 |
| May 19, 2026 | 66.48 | 66.48 | 65.00 | 65.00 | 65.00 | -4.41% | 30 |