Ambu A/S (AMBBY)
OTCMKTS
· Delayed Price · Currency is USD
16.89
0.00 (0.00%)
At close: Apr 28, 2025
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -8.18% | 252 |
| Dec 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.81% | 125 |
| Dec 16, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -4.23% | 215 |
| Dec 12, 2024 | 14.35 | 15.24 | 14.35 | 15.24 | 15.24 | -2.53% | 1,500 |
| Dec 9, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.12% | 100 |
| Nov 29, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.62 | 1.29% | 700 |
| Nov 26, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.42 | -2.22% | 500 |
| Nov 22, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | 1.28% | 600 |
| Nov 21, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | -2.88% | 600 |
| Nov 19, 2024 | 15.91 | 16.06 | 15.91 | 16.06 | 16.03 | -4.85% | 1,200 |
| Nov 12, 2024 | 17.21 | 17.21 | 16.88 | 16.88 | 16.85 | -3.09% | 410 |
| Nov 11, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.39 | 1.74% | 315 |
| Nov 6, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.09 | -1.83% | 582 |
| Nov 5, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.41 | -7.00% | 148 |
| Nov 1, 2024 | 18.70 | 18.75 | 18.70 | 18.75 | 18.72 | 1.37% | 1,419 |
| Oct 31, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | -1.49% | 500 |
| Oct 28, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.75 | 2.74% | 1,000 |
| Oct 21, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.25 | -0.92% | 250 |
| Oct 17, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.42 | 0.44% | 6,247 |