Ambu A/S (LON:0MJF)
London · Delayed Price · Currency is GBP · Price in DKK 104.73
-0.94 (-0.89%)
At close: Oct 29, 2025
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 104.50 | 104.10 | 102.20 | 102.57 | 102.57 | -2.06% | 42,420 |
| Oct 29, 2025 | 104.30 | 105.40 | 104.10 | 104.73 | 104.73 | -0.89% | 22,263 |
| Oct 28, 2025 | 105.80 | 106.50 | 104.80 | 105.67 | 105.67 | -1.64% | 16,776 |
| Oct 27, 2025 | 107.25 | 108.60 | 106.20 | 107.43 | 107.43 | -0.72% | 120,926 |
| Oct 24, 2025 | 107.75 | 108.30 | 107.40 | 108.20 | 108.20 | 1.88% | 112,620 |
| Oct 23, 2025 | 106.55 | 107.40 | 105.90 | 106.20 | 106.20 | 0.47% | 74,311 |
| Oct 22, 2025 | 105.30 | 106.80 | 104.20 | 105.70 | 105.70 | 0.36% | 45,329 |
| Oct 21, 2025 | 105.70 | 106.05 | 104.60 | 105.32 | 105.32 | 0.84% | 17,768 |
| Oct 20, 2025 | 105.60 | 105.70 | 103.70 | 104.45 | 104.45 | 0.05% | 9,895 |
| Oct 17, 2025 | 105.00 | 105.00 | 103.60 | 104.40 | 104.40 | -0.52% | 15,414 |
| Oct 16, 2025 | 102.18 | 105.60 | 103.50 | 104.95 | 104.95 | 3.31% | 23,988 |
| Oct 15, 2025 | 101.10 | 101.80 | 100.80 | 101.59 | 101.59 | 1.64% | 15,213 |
| Oct 14, 2025 | 101.00 | 101.30 | 99.15 | 99.95 | 99.95 | -2.37% | 22,616 |
| Oct 13, 2025 | 102.75 | 102.90 | 101.60 | 102.37 | 102.37 | -1.46% | 19,356 |
| Oct 10, 2025 | 105.00 | 105.30 | 102.70 | 103.89 | 103.89 | -1.29% | 60,729 |
| Oct 9, 2025 | 106.65 | 106.50 | 104.35 | 105.25 | 105.25 | -1.59% | 52,387 |
| Oct 8, 2025 | 106.55 | 108.00 | 106.50 | 106.95 | 106.95 | -1.70% | 11,647 |
| Oct 7, 2025 | 109.80 | 111.80 | 107.10 | 108.80 | 108.80 | 1.73% | 46,580 |
| Oct 6, 2025 | 107.65 | 107.70 | 106.20 | 106.95 | 106.95 | 1.56% | 7,852 |
| Oct 3, 2025 | 104.10 | 107.30 | 103.80 | 105.30 | 105.30 | 1.49% | 10,004 |
| Oct 2, 2025 | 102.55 | 104.30 | 102.30 | 103.76 | 103.76 | 2.69% | 184,465 |
| Oct 1, 2025 | 98.15 | 102.80 | 98.50 | 101.05 | 101.05 | 9.24% | 118,128 |
| Sep 30, 2025 | 93.83 | 95.00 | 91.70 | 92.51 | 92.51 | -2.78% | 35,579 |
| Sep 29, 2025 | 93.88 | 96.30 | 93.85 | 95.15 | 95.15 | 1.99% | 21,031 |
| Sep 26, 2025 | 91.23 | 93.75 | 90.93 | 93.30 | 93.30 | 1.04% | 33,399 |
| Sep 25, 2025 | 96.55 | 96.35 | 91.45 | 92.34 | 92.34 | -4.29% | 39,765 |
| Sep 24, 2025 | 96.25 | 97.15 | 95.75 | 96.47 | 96.47 | -0.95% | 59,593 |
| Sep 23, 2025 | 97.23 | 97.70 | 96.95 | 97.40 | 97.40 | 0.51% | 4,026 |
| Sep 22, 2025 | 98.25 | 98.25 | 96.85 | 96.90 | 96.90 | -1.44% | 6,941 |
| Sep 19, 2025 | 99.03 | 99.45 | 97.85 | 98.32 | 98.32 | -0.49% | 5,327 |
| Sep 18, 2025 | 98.18 | 99.70 | 97.90 | 98.80 | 98.80 | 1.33% | 38,172 |
| 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 |