Ambarella, Inc. (FRA:A8B)
Germany · Delayed Price · Currency is EUR 56.68
+2.48 (4.58%)
At close: Sep 18, 2026
FRA:A8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.38 | 57.38 | 56.68 | 56.68 | 56.68 | 4.58% | - |
| Sep 17, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.20% | - |
| Sep 16, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -3.04% | - |
| Sep 15, 2026 | 54.40 | 56.58 | 54.40 | 56.58 | 56.58 | 1.76% | - |
| Sep 14, 2026 | 56.18 | 56.18 | 55.60 | 55.60 | 55.60 | -3.34% | - |
| Sep 11, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.86% | - |
| Sep 10, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.01% | - |
| Sep 9, 2026 | 53.96 | 59.72 | 53.96 | 57.44 | 57.44 | 1.02% | 2 |
| Sep 8, 2026 | 53.50 | 56.86 | 53.50 | 56.86 | 56.86 | 5.26% | - |
| Sep 7, 2026 | 54.08 | 54.08 | 54.02 | 54.02 | 54.02 | 0.15% | 10 |
| Sep 4, 2026 | 52.90 | 55.06 | 52.90 | 53.94 | 53.94 | -5.47% | 86 |
| Sep 3, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.94% | 15 |
| Sep 2, 2026 | 57.50 | 57.60 | 57.50 | 57.60 | 57.60 | -1.87% | 15 |
| Sep 1, 2026 | 58.82 | 58.82 | 58.70 | 58.70 | 58.70 | -3.45% | 12 |
| Aug 31, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.00% | 50 |
| Aug 28, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.92% | - |
| Aug 27, 2026 | 60.18 | 60.98 | 60.18 | 60.76 | 60.76 | 1.81% | 60 |
| Aug 26, 2026 | 59.68 | 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 |