Ambu A/S (LON:0MJF)
London · Delayed Price · Currency is GBP · Price in DKK 87.85
-0.15 (-0.17%)
At close: Dec 23, 2025
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 87.88 | 89.00 | 87.75 | 88.60 | 88.60 | 0.85% | 4,978 |
| Dec 23, 2025 | 88.10 | 88.30 | 87.65 | 87.85 | 87.85 | -0.17% | 91,802 |
| Dec 22, 2025 | 87.83 | 88.00 | 86.70 | 88.00 | 88.00 | 0.28% | 17,131 |
| Dec 19, 2025 | 86.75 | 88.00 | 86.55 | 87.75 | 87.75 | 1.04% | 86,344 |
| Dec 18, 2025 | 86.35 | 87.00 | 86.05 | 86.85 | 86.85 | 0.20% | 18,230 |
| Dec 17, 2025 | 87.08 | 86.98 | 85.05 | 86.68 | 86.68 | -0.66% | 25,824 |
| Dec 16, 2025 | 87.33 | 88.10 | 86.75 | 87.25 | 87.25 | -0.23% | 9,048 |
| Dec 15, 2025 | 86.70 | 87.85 | 86.50 | 87.45 | 87.45 | 0.69% | 77,058 |
| Dec 12, 2025 | 85.48 | 86.90 | 86.05 | 86.85 | 86.85 | 0.82% | 6,902 |
| Dec 11, 2025 | 85.43 | 86.20 | 85.30 | 86.15 | 86.15 | 1.03% | 17,684 |
| Dec 10, 2025 | 84.80 | 86.15 | 84.70 | 85.28 | 85.28 | -0.09% | 11,810 |
| Dec 9, 2025 | 86.20 | 85.95 | 84.85 | 85.35 | 85.35 | -1.27% | 19,695 |
| Dec 8, 2025 | 87.03 | 87.15 | 86.25 | 86.45 | 86.45 | -0.69% | 52,977 |
| Dec 5, 2025 | 87.03 | 87.35 | 86.90 | 87.05 | 87.05 | 0.46% | 1,726 |
| Dec 4, 2025 | 87.18 | 87.05 | 85.75 | 86.65 | 86.65 | -0.23% | 12,312 |
| Dec 3, 2025 | 86.10 | 87.30 | 86.43 | 86.85 | 86.44 | 0.52% | 42,322 |
| Dec 2, 2025 | 85.78 | 86.90 | 85.75 | 86.40 | 85.99 | 0.29% | 51,911 |
| Dec 1, 2025 | 86.25 | 86.35 | 85.55 | 86.15 | 85.75 | -1.32% | 20,576 |
| Nov 28, 2025 | 87.58 | 88.25 | 86.75 | 87.30 | 86.89 | -1.08% | 4,680 |
| Nov 27, 2025 | 87.58 | 88.55 | 87.80 | 88.25 | 87.84 | - | 5,228 |
| Nov 26, 2025 | 88.35 | 89.10 | 87.75 | 88.25 | 87.84 | 0.85% | 40,494 |
| Nov 25, 2025 | 88.05 | 88.25 | 86.75 | 87.51 | 87.10 | -0.05% | 295,801 |
| Nov 24, 2025 | 88.75 | 89.00 | 87.50 | 87.55 | 87.14 | -0.07% | 21,579 |
| Nov 21, 2025 | 87.28 | 88.25 | 87.20 | 87.61 | 87.20 | -0.64% | 18,306 |
| Nov 20, 2025 | 87.88 | 88.75 | 87.40 | 88.18 | 87.77 | 2.35% | 82,790 |
| Nov 19, 2025 | 84.85 | 87.15 | 84.60 | 86.16 | 85.75 | 1.65% | 17,279 |
| Nov 18, 2025 | 84.45 | 85.25 | 84.05 | 84.76 | 84.36 | -1.01% | 452,512 |
| Nov 17, 2025 | 86.15 | 86.70 | 84.85 | 85.63 | 85.23 | 0.53% | 11,832 |
| Nov 14, 2025 | 85.43 | 85.65 | 84.10 | 85.18 | 84.78 | -0.91% | 13,651 |
| Nov 13, 2025 | 85.88 | 86.95 | 85.20 | 85.96 | 85.55 | 1.33% | 74,079 |
| Nov 12, 2025 | 84.50 | 85.85 | 84.30 | 84.83 | 84.43 | 2.66% | 12,502 |
| Nov 11, 2025 | 82.70 | 84.30 | 82.05 | 82.63 | 82.24 | -1.23% | 40,885 |
| Nov 10, 2025 | 83.13 | 85.40 | 82.10 | 83.66 | 83.26 | 3.31% | 169,146 |
| Nov 7, 2025 | 82.75 | 82.48 | 80.13 | 80.98 | 80.60 | -4.18% | 510,818 |
| Nov 6, 2025 | 83.48 | 86.25 | 82.80 | 84.51 | 84.12 | 1.66% | 84,431 |
| Nov 5, 2025 | 82.10 | 87.85 | 80.15 | 83.13 | 82.74 | -15.53% | 364,016 |
| Nov 4, 2025 | 98.75 | 99.30 | 97.20 | 98.41 | 97.95 | -2.03% | 58,678 |
| Nov 3, 2025 | 100.63 | 101.05 | 99.43 | 100.45 | 99.98 | -1.18% | 18,152 |
| Oct 31, 2025 | 102.18 | 102.30 | 100.70 | 101.65 | 101.17 | -0.90% | 72,955 |
| Oct 30, 2025 | 104.50 | 104.10 | 102.20 | 102.57 | 102.09 | -2.06% | 42,420 |
| Oct 29, 2025 | 104.30 | 105.40 | 104.10 | 104.73 | 104.24 | -0.89% | 22,263 |
| Oct 28, 2025 | 105.80 | 106.50 | 104.80 | 105.67 | 105.17 | -1.64% | 16,776 |
| Oct 27, 2025 | 107.25 | 108.60 | 106.20 | 107.43 | 106.92 | -0.72% | 120,926 |
| Oct 24, 2025 | 107.75 | 108.30 | 107.40 | 108.20 | 107.69 | 1.88% | 112,620 |
| Oct 23, 2025 | 106.55 | 107.40 | 105.90 | 106.20 | 105.70 | 0.47% | 74,311 |
| Oct 22, 2025 | 105.30 | 106.80 | 104.20 | 105.70 | 105.20 | 0.36% | 45,329 |
| Oct 21, 2025 | 105.70 | 106.05 | 104.60 | 105.32 | 104.83 | 0.84% | 17,768 |
| Oct 20, 2025 | 105.60 | 105.70 | 103.70 | 104.45 | 103.96 | 0.05% | 9,895 |
| Oct 17, 2025 | 105.00 | 105.00 | 103.60 | 104.40 | 103.91 | -0.52% | 15,414 |
| Oct 16, 2025 | 102.18 | 105.60 | 103.50 | 104.95 | 104.46 | 3.31% | 23,988 |