Ambu A/S (LON:0MJF)
London · Delayed Price · Currency is GBP · Price in DKK 82.60
-4.00 (-4.62%)
At close: Feb 11, 2026
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 89,512 |
| 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 |
| Jan 16, 2026 | 90.15 | 91.75 | 89.85 | 91.58 | 91.58 | 1.52% | 39,621 |
| Jan 15, 2026 | 90.30 | 91.55 | 90.20 | 90.20 | 90.20 | -1.15% | 26,524 |
| Jan 14, 2026 | 91.28 | 91.50 | 89.70 | 91.25 | 91.25 | 0.72% | 2,088 |
| Jan 13, 2026 | 89.53 | 90.60 | 88.60 | 90.60 | 90.60 | 1.85% | 26,401 |
| Jan 12, 2026 | 89.18 | 89.75 | 88.48 | 88.95 | 88.95 | -0.84% | 32,177 |
| Jan 9, 2026 | 88.50 | 89.70 | 88.30 | 89.70 | 89.70 | 1.70% | 7,162 |
| Jan 8, 2026 | 87.73 | 88.90 | 86.70 | 88.20 | 88.20 | -0.51% | 68,049 |
| Jan 7, 2026 | 90.75 | 90.95 | 87.50 | 88.65 | 88.65 | -1.34% | 83,975 |
| Jan 6, 2026 | 88.05 | 90.70 | 87.90 | 89.85 | 89.85 | 2.57% | 21,099 |
| Jan 5, 2026 | 86.55 | 87.85 | 86.25 | 87.60 | 87.60 | 0.75% | 3,683 |
| Jan 2, 2026 | 88.50 | 89.10 | 86.35 | 86.95 | 86.95 | -1.36% | 31,750 |
| Dec 30, 2025 | 88.35 | 88.25 | 87.70 | 88.15 | 88.15 | -0.51% | 6,582 |
| 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% | 17,139 |
| 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 |