Skip to main content
logo
Ambea AB (publ) (LON:0RNX)
London flag London · Delayed Price · Currency is GBP · Price in SEK
147.25
0.00 (0.00%)
May 13, 2026, 5:06 PM GMT

LON:0RNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026146.10146.90145.60146.50146.500.07%6,807
May 12, 2026148.00147.75146.40146.40143.77-1.05%504,194
May 11, 2026147.05148.70147.25147.95145.290.14%5,868
May 8, 2026146.00148.20146.85147.74145.081.45%8,981
May 7, 2026144.30147.30142.40145.63143.018.59%18,650
May 6, 2026134.30135.15133.40134.10131.691.35%43,587
May 5, 2026135.05135.60131.50132.31129.93-3.03%9,777
May 4, 2026139.50139.50135.35136.44133.99-2.82%9,599
Apr 30, 2026140.30141.50139.70140.40137.87-0.19%1,621
Apr 29, 2026140.80141.20139.80140.67138.140.51%27,317
Apr 28, 2026138.90140.57138.80139.95137.431.42%10,558
Apr 27, 2026138.20138.45137.50138.00135.520.02%1,992
Apr 24, 2026138.50139.40137.65137.97135.490.68%3,505
Apr 23, 2026137.35138.05136.50137.04134.57-0.49%4,097
Apr 22, 2026138.20139.50136.70137.71135.23-2.21%6,339
Apr 21, 2026140.20142.90138.30140.82138.284.50%32,958
Apr 20, 2026134.90135.60134.40134.75132.33-1.63%3,629
Apr 17, 2026135.75136.99135.00136.99134.521.67%7,862
Apr 16, 2026135.85135.20133.60134.73132.31-1.17%6,196
Apr 15, 2026136.20137.50135.00136.33133.88-0.32%12,354
Apr 14, 2026138.40138.00135.20136.77134.30-0.09%8,349
Apr 13, 2026136.50138.20135.70136.89134.43-0.43%1,354
Apr 10, 2026135.75138.40136.90137.48135.011.69%1,449
Apr 9, 2026135.45136.10134.30135.20132.77-0.29%50,496
Apr 8, 2026137.35138.30134.50135.60133.160.39%12,607
Apr 7, 2026136.30137.70133.50135.07132.640.37%13,260
Apr 2, 2026132.20135.40134.15134.57132.15-0.93%1,867
Apr 1, 2026133.75136.90134.40135.84133.392.13%17,747
Mar 31, 2026131.45133.50131.60133.00130.611.78%29,078
Mar 30, 2026130.10132.70128.30130.68128.320.46%39,271
Mar 27, 2026129.85131.20128.00130.08127.740.02%2,389
Mar 26, 2026127.65133.10127.40130.05127.712.05%13,854
Mar 25, 2026128.90129.00126.00127.43125.14-0.92%16,113
Mar 24, 2026128.60130.40127.70128.62126.30-2.33%67,135
Mar 23, 2026127.15132.75125.35131.69129.321.69%14,084
Mar 20, 2026132.40132.25128.53129.51127.18-1.82%2,641
Mar 19, 2026133.15133.35131.90131.90129.53-2.19%45,823
Mar 18, 2026134.90135.70133.90134.86132.430.46%16,908
Mar 17, 2026134.00134.75133.50134.24131.832.09%31,206
Mar 16, 2026132.60133.70131.50131.50129.13-0.75%53,006
Mar 13, 2026132.40133.10132.00132.49130.11-0.47%49,555
Mar 12, 2026133.35133.55132.85133.12130.72-0.50%76,702
Mar 11, 2026134.60134.50133.10133.78131.37-1.09%8,016
Mar 10, 2026135.65135.85134.20135.25132.821.60%9,109
Mar 9, 2026131.05135.00132.70133.13130.730.15%48,861
Mar 6, 2026133.05133.14132.35132.92130.530.77%4,369
Mar 5, 2026131.75132.70131.89131.91129.541.94%3,544
Mar 4, 2026128.90131.70128.80129.40127.071.53%13,963
Mar 3, 2026128.00128.30126.12127.45125.16-0.92%2,346
Mar 2, 2026128.80130.20126.70128.64126.330.06%6,570