Ambea AB (publ) (LON:0RNX)
London · Delayed Price · Currency is GBP · Price in SEK 118.30
-14.85 (-11.15%)
Feb 12, 2026, 4:21 PM GMT
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 120.80 | 121.30 | 113.70 | 118.38 | 118.38 | -12.23% | 55,684 |
| Feb 11, 2026 | 138.00 | 136.40 | 132.40 | 134.87 | 134.87 | -2.11% | 28,757 |
| Feb 10, 2026 | 140.60 | 139.15 | 137.10 | 137.78 | 137.78 | -1.87% | 928 |
| Feb 9, 2026 | 140.20 | 140.80 | 139.20 | 140.41 | 140.41 | 1.51% | 19,015 |
| Feb 6, 2026 | 138.90 | 139.49 | 137.55 | 138.33 | 138.33 | 0.16% | 13,718 |
| Feb 5, 2026 | 134.80 | 138.10 | 134.95 | 138.10 | 138.10 | 2.68% | 2,996 |
| Feb 4, 2026 | 133.55 | 135.00 | 133.60 | 134.50 | 134.50 | -0.35% | 2,617 |
| Feb 3, 2026 | 138.80 | 136.70 | 133.40 | 134.97 | 134.97 | -1.09% | 14,177 |
| Feb 2, 2026 | 136.80 | 138.85 | 135.75 | 136.45 | 136.45 | -0.40% | 5,163 |
| Jan 30, 2026 | 135.75 | 137.10 | 135.80 | 137.00 | 137.00 | 1.12% | 3,853 |
| Jan 29, 2026 | 137.05 | 137.10 | 134.60 | 135.48 | 135.48 | -0.41% | 16,858 |
| Jan 28, 2026 | 138.00 | 136.55 | 135.55 | 136.04 | 136.04 | -1.88% | 12,186 |
| Jan 27, 2026 | 138.60 | 139.60 | 138.00 | 138.65 | 138.65 | 2.55% | 11,183 |
| Jan 26, 2026 | 134.30 | 138.80 | 133.00 | 135.20 | 135.20 | 0.92% | 5,094 |
| Jan 23, 2026 | 133.15 | 134.40 | 133.90 | 133.97 | 133.96 | 0.77% | 2,486 |
| Jan 22, 2026 | 132.10 | 133.75 | 132.20 | 132.94 | 132.94 | 1.63% | 13,666 |
| Jan 21, 2026 | 132.70 | 131.50 | 129.30 | 130.80 | 130.80 | -2.02% | 23,525 |
| Jan 20, 2026 | 133.05 | 133.80 | 132.30 | 133.50 | 133.50 | 1.06% | 842 |
| Jan 19, 2026 | 134.00 | 132.80 | 131.85 | 132.10 | 132.10 | -0.90% | 3,303 |
| Jan 16, 2026 | 132.10 | 134.30 | 133.00 | 133.30 | 133.30 | 1.72% | 1,064 |
| Jan 15, 2026 | 131.85 | 132.70 | 130.20 | 131.05 | 131.05 | -1.18% | 2,468 |
| Jan 14, 2026 | 133.75 | 134.40 | 132.40 | 132.62 | 132.62 | -2.05% | 20,084 |
| Jan 13, 2026 | 137.55 | 136.00 | 133.80 | 135.39 | 135.39 | -1.42% | 5,592 |
| Jan 12, 2026 | 139.85 | 138.60 | 136.80 | 137.35 | 137.35 | -1.54% | 17,076 |
| Jan 9, 2026 | 142.30 | 140.60 | 139.20 | 139.50 | 139.50 | -1.97% | 2,004 |
| Jan 8, 2026 | 141.45 | 142.80 | 141.45 | 142.30 | 142.30 | 1.61% | 6,762 |
| Jan 7, 2026 | 138.00 | 141.50 | 137.80 | 140.04 | 140.04 | 1.51% | 14,079 |
| Jan 5, 2026 | 139.35 | 138.40 | 137.55 | 137.96 | 137.96 | -1.74% | 2,115 |
| Jan 2, 2026 | 141.75 | 141.80 | 138.80 | 140.40 | 140.40 | -0.24% | 4,363 |
| Dec 30, 2025 | 141.05 | 141.50 | 140.40 | 140.73 | 140.73 | 0.08% | 1,766 |
| Dec 29, 2025 | 141.05 | 140.80 | 139.50 | 140.62 | 140.62 | -0.15% | 12,979 |
| Dec 23, 2025 | 141.85 | 141.40 | 139.60 | 140.83 | 140.83 | -0.12% | 7,770 |
| Dec 22, 2025 | 141.65 | 141.70 | 140.20 | 141.01 | 141.01 | 0.29% | 28,453 |
| Dec 19, 2025 | 140.40 | 143.60 | 140.05 | 140.60 | 140.60 | 1.04% | 55,762 |
| Dec 18, 2025 | 139.05 | 139.50 | 138.20 | 139.15 | 139.15 | -0.27% | 5,670 |
| Dec 17, 2025 | 140.10 | 140.50 | 138.40 | 139.53 | 139.53 | -0.09% | 25,246 |
| Dec 16, 2025 | 138.90 | 140.30 | 138.75 | 139.65 | 139.65 | 0.61% | 97,569 |
| Dec 15, 2025 | 137.65 | 139.15 | 137.70 | 138.79 | 138.79 | 1.01% | 8,907 |
| Dec 12, 2025 | 134.70 | 138.30 | 136.70 | 137.40 | 137.40 | 2.01% | 6,734 |
| Dec 11, 2025 | 135.55 | 135.80 | 134.50 | 134.69 | 134.69 | -0.11% | 8,452 |
| Dec 10, 2025 | 132.10 | 135.70 | 133.40 | 134.84 | 134.84 | 1.52% | 28,091 |
| Dec 9, 2025 | 131.25 | 133.95 | 131.45 | 132.82 | 132.82 | 1.23% | 46,524 |
| Dec 8, 2025 | 131.15 | 132.20 | 130.80 | 131.20 | 131.20 | 0.01% | 15,465 |
| Dec 5, 2025 | 131.85 | 132.10 | 130.70 | 131.19 | 131.19 | 0.09% | 40,627 |
| Dec 4, 2025 | 133.05 | 133.30 | 130.30 | 131.08 | 131.08 | -0.47% | 56,319 |
| Dec 3, 2025 | 132.30 | 132.60 | 130.80 | 131.70 | 131.70 | -2.44% | 74,889 |
| Dec 2, 2025 | 136.40 | 136.50 | 132.00 | 135.00 | 135.00 | -3.75% | 34,176 |
| Dec 1, 2025 | 141.65 | 140.70 | 138.50 | 140.25 | 140.25 | -0.10% | 3,533 |
| Nov 28, 2025 | 139.65 | 141.10 | 139.40 | 140.39 | 140.39 | 1.40% | 12,016 |
| Nov 27, 2025 | 137.75 | 139.10 | 137.80 | 138.45 | 138.45 | 0.99% | 2,935 |