Ambu A/S (LON:0MJF)
London · Delayed Price · Currency is GBP · Price in DKK 67.35
-1.65 (-2.39%)
At close: Mar 27, 2026
LON:0MJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.68 | 69.80 | 67.25 | 67.35 | 67.35 | -2.39% | 4,273 |
| Mar 26, 2026 | 67.88 | 69.65 | 67.80 | 69.00 | 69.00 | 1.10% | 1,492 |
| Mar 25, 2026 | 68.60 | 69.18 | 68.10 | 68.25 | 68.25 | 0.44% | 60,507 |
| Mar 24, 2026 | 68.05 | 68.70 | 67.60 | 67.95 | 67.95 | 0.44% | 8,807 |
| Mar 23, 2026 | 65.53 | 68.80 | 64.70 | 67.65 | 67.65 | -0.22% | 91,021 |
| Mar 20, 2026 | 68.70 | 68.55 | 67.35 | 67.80 | 67.80 | -0.22% | 104,987 |
| Mar 19, 2026 | 69.13 | 69.30 | 67.95 | 67.95 | 67.95 | -2.93% | 18,737 |
| Mar 18, 2026 | 71.38 | 71.50 | 69.90 | 70.00 | 70.00 | -1.20% | 128,277 |
| Mar 17, 2026 | 71.68 | 71.80 | 70.60 | 70.85 | 70.85 | -1.60% | 74,912 |
| Mar 16, 2026 | 72.35 | 72.40 | 71.65 | 72.00 | 72.00 | -0.14% | 25,618 |
| Mar 13, 2026 | 71.23 | 72.20 | 71.00 | 72.10 | 72.10 | 0.87% | 4,708 |
| Mar 12, 2026 | 73.48 | 73.95 | 71.45 | 71.48 | 71.48 | -1.82% | 76,860 |
| Mar 11, 2026 | 75.03 | 75.25 | 72.55 | 72.80 | 72.80 | -2.87% | 62,757 |
| Mar 10, 2026 | 76.00 | 76.45 | 74.95 | 74.95 | 74.95 | 0.40% | 42,361 |
| Mar 9, 2026 | 74.80 | 75.20 | 73.95 | 74.65 | 74.65 | -1.55% | 12,699 |
| Mar 6, 2026 | 76.30 | 77.83 | 75.75 | 75.83 | 75.83 | -1.59% | 45,848 |
| Mar 5, 2026 | 78.20 | 77.68 | 76.20 | 77.05 | 77.05 | -2.16% | 22,298 |
| Mar 4, 2026 | 75.43 | 78.75 | 75.45 | 78.75 | 78.75 | 5.56% | 86,638 |
| Mar 3, 2026 | 78.30 | 78.15 | 74.15 | 74.60 | 74.60 | -5.45% | 9,177 |
| Mar 2, 2026 | 78.45 | 79.90 | 77.10 | 78.90 | 78.90 | -0.94% | 15,849 |
| Feb 27, 2026 | 79.78 | 80.25 | 79.30 | 79.65 | 79.65 | 0.06% | 13,953 |
| Feb 26, 2026 | 78.75 | 79.70 | 78.00 | 79.60 | 79.60 | 1.66% | 10,586 |
| Feb 25, 2026 | 78.25 | 78.75 | 77.95 | 78.30 | 78.30 | -0.45% | 24,530 |
| Feb 24, 2026 | 79.33 | 79.65 | 78.65 | 78.65 | 78.65 | -0.25% | 36,193 |
| Feb 23, 2026 | 81.43 | 81.50 | 77.78 | 78.85 | 78.85 | -2.77% | 18,761 |
| Feb 20, 2026 | 80.50 | 82.05 | 79.98 | 81.10 | 81.10 | 1.15% | 38,117 |
| Feb 19, 2026 | 81.08 | 82.05 | 80.15 | 80.18 | 80.18 | -1.08% | 8,429 |
| Feb 18, 2026 | 81.78 | 81.95 | 80.80 | 81.05 | 81.05 | -0.92% | 19,821 |
| Feb 17, 2026 | 81.28 | 82.25 | 81.40 | 81.80 | 81.80 | - | 62,291 |
| Feb 16, 2026 | 82.85 | 82.95 | 81.10 | 81.80 | 81.80 | -0.73% | 35,753 |
| Feb 13, 2026 | 83.48 | 83.30 | 82.00 | 82.40 | 82.40 | -0.72% | 18,965 |
| Feb 12, 2026 | 83.63 | 84.10 | 83.00 | 83.00 | 83.00 | 0.48% | 171,307 |
| Feb 11, 2026 | 86.05 | 85.80 | 81.90 | 82.60 | 82.60 | -4.62% | 89,545 |
| Feb 10, 2026 | 86.85 | 87.90 | 86.50 | 86.60 | 86.60 | 0.29% | 60,706 |
| Feb 9, 2026 | 88.15 | 88.30 | 85.50 | 86.35 | 86.35 | -1.20% | 37,169 |
| Feb 6, 2026 | 83.88 | 87.45 | 83.80 | 87.40 | 87.40 | 3.99% | 13,318 |
| Feb 5, 2026 | 87.23 | 87.40 | 84.05 | 84.05 | 84.05 | -4.49% | 28,737 |
| Feb 4, 2026 | 84.40 | 89.10 | 84.05 | 88.00 | 88.00 | 5.83% | 20,590 |
| Feb 3, 2026 | 85.18 | 85.30 | 82.90 | 83.15 | 83.15 | -1.66% | 18,177 |
| Feb 2, 2026 | 84.50 | 85.00 | 84.40 | 84.55 | 84.55 | -0.65% | 23,225 |
| Jan 30, 2026 | 84.60 | 85.65 | 84.90 | 85.10 | 85.10 | 0.35% | 49,825 |
| Jan 29, 2026 | 85.68 | 86.00 | 84.30 | 84.80 | 84.80 | -0.70% | 55,218 |
| Jan 28, 2026 | 86.05 | 86.50 | 85.20 | 85.40 | 85.40 | -0.64% | 13,816 |
| Jan 27, 2026 | 87.33 | 87.30 | 85.90 | 85.95 | 85.95 | -1.09% | 10,976 |
| Jan 26, 2026 | 87.48 | 87.80 | 86.30 | 86.90 | 86.90 | -0.17% | 118,881 |
| Jan 23, 2026 | 88.50 | 88.80 | 86.95 | 87.05 | 87.05 | -1.94% | 37,868 |
| Jan 22, 2026 | 88.70 | 89.00 | 87.40 | 88.78 | 88.78 | 2.75% | 76,309 |
| Jan 21, 2026 | 87.93 | 88.08 | 85.80 | 86.40 | 86.40 | -1.87% | 44,922 |
| Jan 20, 2026 | 85.33 | 88.05 | 85.35 | 88.05 | 88.05 | 2.44% | 17,321 |
| Jan 19, 2026 | 87.48 | 89.25 | 85.75 | 85.95 | 85.95 | -6.14% | 66,147 |