Skip to main content
logo
Ambea AB (publ) (LON:0RNX)
London flag London · Delayed Price · Currency is GBP · Price in SEK
128.30
-2.00 (-1.53%)
Mar 30, 2026, 8:00 AM GMT

LON:0RNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026129.85131.20128.00130.08130.080.02%2,389
Mar 26, 2026127.65133.10127.40130.05130.052.05%13,854
Mar 25, 2026128.90129.00126.00127.43127.43-0.92%16,113
Mar 24, 2026128.60130.40127.70128.62128.62-2.33%67,135
Mar 23, 2026127.15132.75125.35131.69131.691.69%14,084
Mar 20, 2026132.40132.25128.53129.51129.51-1.82%2,641
Mar 19, 2026133.15133.35131.90131.90131.90-2.19%45,823
Mar 18, 2026134.90135.70133.90134.86134.860.46%16,908
Mar 17, 2026134.00134.75133.50134.24134.242.09%31,206
Mar 16, 2026132.60133.70131.50131.50131.50-0.75%53,006
Mar 13, 2026132.40133.10132.00132.49132.49-0.47%49,555
Mar 12, 2026133.35133.55132.85133.12133.12-0.50%76,702
Mar 11, 2026134.60134.50133.10133.78133.78-1.09%8,016
Mar 10, 2026135.65135.85134.20135.25135.251.60%9,109
Mar 9, 2026131.05135.00132.70133.13133.130.15%48,861
Mar 6, 2026133.05133.14132.35132.92132.920.77%4,369
Mar 5, 2026131.75132.70131.89131.91131.911.94%3,544
Mar 4, 2026128.90131.70128.80129.40129.401.53%13,963
Mar 3, 2026128.00128.30126.12127.45127.45-0.92%2,346
Mar 2, 2026128.80130.20126.70128.64128.640.06%6,570
Feb 27, 2026128.80130.70128.00128.56128.562.23%10,924
Feb 26, 2026124.10126.80124.30125.76125.761.83%9,870
Feb 25, 2026123.65124.20123.00123.50123.50-0.22%23,875
Feb 24, 2026124.60124.10123.10123.78123.78-0.06%11,672
Feb 23, 2026124.00125.40123.30123.86123.85-0.19%65,696
Feb 20, 2026124.00125.00123.50124.10124.09-0.27%11,698
Feb 19, 2026122.90124.90122.70124.43124.433.36%29,516
Feb 18, 2026117.35122.30117.00120.39120.394.24%26,959
Feb 17, 2026113.75118.00113.60115.49115.49-1.46%16,987
Feb 16, 2026115.25117.20113.60117.20117.20-0.44%10,581
Feb 13, 2026115.85118.70115.60117.71117.71-0.56%22,842
Feb 12, 2026120.80121.30113.70118.38118.38-12.23%55,684
Feb 11, 2026138.00136.40132.40134.87134.87-2.11%28,757
Feb 10, 2026140.60139.15137.10137.78137.78-1.87%928
Feb 9, 2026140.20140.80139.20140.41140.411.51%19,015
Feb 6, 2026138.90139.49137.55138.33138.330.16%13,718
Feb 5, 2026134.80138.10134.95138.10138.102.68%2,996
Feb 4, 2026133.55135.00133.60134.50134.50-0.35%2,617
Feb 3, 2026138.80136.70133.40134.97134.97-1.09%14,177
Feb 2, 2026136.80138.85135.75136.45136.45-0.40%5,163
Jan 30, 2026135.75137.10135.80137.00137.001.12%3,853
Jan 29, 2026137.05137.10134.60135.48135.48-0.41%16,858
Jan 28, 2026138.00136.55135.55136.04136.04-1.88%12,186
Jan 27, 2026138.60139.60138.00138.65138.652.55%11,183
Jan 26, 2026134.30138.80133.00135.20135.200.92%5,094
Jan 23, 2026133.15134.40133.90133.97133.960.77%2,486
Jan 22, 2026132.10133.75132.20132.94132.941.63%13,666
Jan 21, 2026132.70131.50129.30130.80130.80-2.02%23,525
Jan 20, 2026133.05133.80132.30133.50133.501.06%842
Jan 19, 2026134.00132.80131.85132.10132.10-0.90%3,303