Ambu A/S (LON:0MJF)
London · Delayed Price · Currency is GBP · Price in DKK 96.85
+1.40 (1.47%)
At close: Sep 12, 2025
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 98.88 | 100.00 | 97.00 | 97.50 | 97.50 | -0.50% | 23,010 |
| Sep 16, 2025 | 97.18 | 98.60 | 97.43 | 97.99 | 97.99 | -0.21% | 39,639 |
| Sep 15, 2025 | 96.85 | 98.75 | 96.80 | 98.20 | 98.20 | 1.39% | 10,076 |
| Sep 12, 2025 | 96.25 | 97.35 | 96.60 | 96.85 | 96.85 | 1.47% | 3,054 |
| Sep 11, 2025 | 95.93 | 96.25 | 95.45 | 95.45 | 95.45 | -1.52% | 13,160 |
| Sep 10, 2025 | 98.85 | 99.20 | 95.23 | 96.92 | 96.92 | -2.62% | 3,291 |
| Sep 9, 2025 | 97.48 | 99.65 | 98.20 | 99.53 | 99.53 | 2.18% | 3,429 |
| Sep 8, 2025 | 97.08 | 98.10 | 96.95 | 97.40 | 97.40 | 1.09% | 11,958 |
| Sep 5, 2025 | 94.80 | 97.00 | 94.30 | 96.35 | 96.35 | 1.47% | 15,185 |
| Sep 4, 2025 | 95.78 | 96.35 | 94.50 | 94.95 | 94.95 | -1.07% | 36,832 |
| Sep 3, 2025 | 95.28 | 96.35 | 95.35 | 95.98 | 95.98 | -0.18% | 15,865 |
| Sep 2, 2025 | 96.55 | 97.60 | 95.60 | 96.15 | 96.15 | -1.17% | 17,258 |
| Sep 1, 2025 | 96.40 | 97.60 | 96.55 | 97.29 | 97.29 | 0.19% | 7,808 |
| Aug 29, 2025 | 97.23 | 97.15 | 95.45 | 97.10 | 97.10 | -0.33% | 29,093 |
| Aug 28, 2025 | 98.08 | 98.40 | 97.03 | 97.43 | 97.43 | -0.41% | 287,904 |
| Aug 27, 2025 | 98.15 | 98.75 | 97.40 | 97.82 | 97.82 | -1.59% | 8,108 |
| Aug 26, 2025 | 100.03 | 101.40 | 98.20 | 99.40 | 99.40 | -2.02% | 511,144 |
| Aug 25, 2025 | 101.90 | 102.20 | 100.50 | 101.45 | 101.45 | 0.08% | 67,053 |
| Aug 22, 2025 | 94.70 | 102.40 | 94.20 | 101.38 | 101.38 | 6.33% | 400,968 |
| Aug 21, 2025 | 95.43 | 95.75 | 95.05 | 95.34 | 95.34 | -0.40% | 8,636 |
| Aug 20, 2025 | 94.25 | 96.00 | 94.20 | 95.72 | 95.72 | 0.74% | 341,182 |
| Aug 19, 2025 | 94.15 | 95.10 | 94.15 | 95.02 | 95.02 | 1.71% | 52,291 |
| Aug 18, 2025 | 92.25 | 94.10 | 91.50 | 93.42 | 93.42 | 2.68% | 12,287 |
| Aug 15, 2025 | 90.65 | 91.80 | 90.60 | 90.98 | 90.98 | -0.41% | 14,646 |
| Aug 14, 2025 | 92.55 | 92.75 | 90.45 | 91.35 | 91.35 | -0.55% | 5,497 |
| Aug 13, 2025 | 92.20 | 92.75 | 91.75 | 91.85 | 91.85 | 1.24% | 13,141 |
| Aug 12, 2025 | 90.65 | 91.50 | 90.03 | 90.72 | 90.72 | -0.58% | 24,957 |
| Aug 11, 2025 | 91.93 | 92.00 | 90.45 | 91.25 | 91.25 | -0.05% | 147,055 |
| Aug 8, 2025 | 91.88 | 92.45 | 90.90 | 91.30 | 91.30 | -0.60% | 166,043 |
| Aug 7, 2025 | 90.00 | 92.30 | 89.35 | 91.85 | 91.85 | 1.20% | 13,458 |
| Aug 6, 2025 | 92.20 | 92.55 | 89.65 | 90.76 | 90.76 | -1.40% | 13,289 |
| Aug 5, 2025 | 92.70 | 93.25 | 91.50 | 92.05 | 92.05 | -0.03% | 49,501 |
| Aug 4, 2025 | 92.65 | 93.58 | 91.95 | 92.08 | 92.08 | 0.13% | 11,583 |
| Aug 1, 2025 | 92.70 | 93.20 | 89.10 | 91.96 | 91.96 | -5.05% | 58,840 |
| Jul 31, 2025 | 97.23 | 97.93 | 96.30 | 96.85 | 96.85 | -1.00% | 44,096 |
| Jul 30, 2025 | 100.13 | 99.05 | 97.05 | 97.83 | 97.83 | -2.75% | 13,886 |
| Jul 29, 2025 | 101.68 | 101.60 | 99.83 | 100.60 | 100.60 | -1.80% | 44,263 |
| Jul 28, 2025 | 102.65 | 103.20 | 101.20 | 102.44 | 102.44 | 0.96% | 19,982 |
| Jul 25, 2025 | 102.15 | 102.60 | 100.60 | 101.46 | 101.46 | -0.47% | 424,709 |
| Jul 24, 2025 | 101.08 | 102.45 | 100.90 | 101.94 | 101.94 | 1.71% | 80,938 |
| Jul 23, 2025 | 99.23 | 100.70 | 99.10 | 100.23 | 100.23 | 2.00% | 14,005 |
| Jul 22, 2025 | 97.38 | 98.65 | 97.00 | 98.27 | 98.27 | -0.28% | 16,151 |
| Jul 21, 2025 | 98.68 | 98.75 | 97.00 | 98.54 | 98.54 | -0.59% | 4,666 |
| Jul 18, 2025 | 99.55 | 100.60 | 98.60 | 99.12 | 99.12 | -0.32% | 11,123 |
| Jul 17, 2025 | 98.15 | 99.70 | 98.10 | 99.43 | 99.43 | 0.94% | 25,167 |
| Jul 16, 2025 | 97.33 | 98.75 | 97.30 | 98.51 | 98.51 | 0.70% | 86,756 |
| Jul 15, 2025 | 96.00 | 98.13 | 95.85 | 97.83 | 97.83 | 2.18% | 101,162 |
| Jul 14, 2025 | 95.63 | 96.25 | 95.25 | 95.74 | 95.74 | -1.68% | 22,194 |
| Jul 11, 2025 | 98.78 | 98.48 | 96.25 | 97.38 | 97.38 | -0.77% | 12,306 |
| Jul 10, 2025 | 98.05 | 98.85 | 97.65 | 98.13 | 98.13 | 0.29% | 22,109 |