Ambu A/S (AMBBY)
OTCMKTS
· Delayed Price · Currency is USD
14.74
-0.84 (-5.39%)
At close: Jun 13, 2025
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -5.39% | 234 |
| Jun 10, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.10% | 210 |
| Jun 2, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -4.06% | 154 |
| May 27, 2025 | 15.77 | 15.77 | 15.75 | 15.75 | 15.75 | 2.61% | 3,510 |
| May 22, 2025 | 15.50 | 15.50 | 15.30 | 15.35 | 15.35 | -2.60% | 700 |
| May 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 3.34% | 500 |
| May 15, 2025 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | 0.39% | 3,300 |
| May 12, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.94% | 1,350 |
| May 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.89% | 595 |
| May 8, 2025 | 15.35 | 15.36 | 15.35 | 15.36 | 15.36 | -3.79% | 601 |
| May 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -5.48% | 510 |
| Apr 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 3.56% | 443 |
| Apr 22, 2025 | 16.85 | 17.04 | 16.31 | 16.31 | 16.31 | -5.28% | 924 |
| Apr 9, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 6.43% | 209 |
| Apr 8, 2025 | 16.53 | 16.53 | 16.18 | 16.18 | 16.18 | -5.27% | 200 |
| Apr 7, 2025 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | 0.15% | 201 |
| Apr 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% | 2,008 |
| Mar 31, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -5.46% | 500 |
| Mar 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.73% | 600 |
| Mar 13, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 5.27% | 200 |
| Mar 11, 2025 | 17.27 | 17.27 | 16.69 | 16.69 | 16.69 | -5.73% | 400 |
| Mar 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.14% | 235 |
| Mar 4, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -6.35% | 100 |
| Feb 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -3.33% | 700 |
| Feb 19, 2025 | 20.24 | 20.24 | 19.78 | 19.78 | 19.78 | 1.46% | 250 |
| Feb 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.67% | 500 |
| Feb 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.14% | 439 |
| Feb 3, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -3.08% | 291 |
| Jan 28, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.48% | 125 |
| Jan 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.15% | 438 |
| Jan 17, 2025 | 18.94 | 19.25 | 18.94 | 19.14 | 19.14 | -0.03% | 984 |
| Jan 16, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 3.26% | 140 |
| Jan 10, 2025 | 18.59 | 18.75 | 18.36 | 18.54 | 18.54 | 22.07% | 1,209 |
| Jan 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 16.63% | 130 |