Ambu A/S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.74	11.74	11.74	11.74	11.74	2.13%	500
Mar 3, 2026	11.92	11.92	11.49	11.49	11.49	-8.37%	1,170
Feb 23, 2026	12.54	12.54	12.54	12.54	12.54	-2.34%	307
Feb 20, 2026	12.84	12.84	12.84	12.84	12.84	1.82%	541
Feb 19, 2026	12.61	12.61	12.61	12.61	12.61	-2.55%	121
Feb 11, 2026	13.00	13.00	12.94	12.94	12.94	-6.37%	1,520
Feb 4, 2026	13.81	13.85	13.81	13.82	13.82	4.70%	3,200
Feb 3, 2026	13.20	13.20	13.20	13.20	13.20	-2.44%	501
Jan 30, 2026	13.53	13.53	13.53	13.53	13.53	-	541
Jan 29, 2026	13.53	13.53	13.53	13.53	13.53	-1.81%	2,001
Jan 26, 2026	13.78	13.78	13.78	13.78	13.78	1.55%	542
Jan 21, 2026	13.88	13.88	13.57	13.57	13.57	-4.30%	700
Jan 16, 2026	14.18	14.18	14.18	14.18	14.18	2.75%	501
Jan 9, 2026	13.80	13.80	13.80	13.80	13.80	1.66%	500
Jan 5, 2026	13.58	13.58	13.58	13.58	13.58	2.84%	500
Dec 31, 2025	13.20	13.20	13.20	13.20	13.20	-2.94%	1,535
Dec 17, 2025	13.60	13.60	13.60	13.60	13.60	-1.31%	190
Dec 15, 2025	13.78	13.78	13.78	13.78	13.78	3.38%	500
Dec 9, 2025	13.33	13.33	13.33	13.33	13.33	-1.48%	500
Dec 8, 2025	13.53	13.53	13.53	13.53	13.53	-0.40%	300
Nov 25, 2025	13.59	13.59	13.59	13.59	13.55	2.92%	333
Nov 13, 2025	13.20	13.20	13.20	13.20	13.17	1.85%	137
Nov 11, 2025	12.69	12.96	12.69	12.96	12.93	3.18%	700
Nov 5, 2025	12.56	12.56	12.56	12.56	12.53	-16.54%	544
Nov 4, 2025	15.15	15.15	14.83	15.05	15.01	-3.30%	2,650
Oct 31, 2025	15.56	15.56	15.56	15.56	15.53	-4.57%	500
Oct 16, 2025	16.31	16.31	16.31	16.31	16.27	4.28%	500
Oct 15, 2025	15.68	15.68	15.64	15.64	15.60	-6.79%	845
Oct 6, 2025	16.48	16.78	16.48	16.78	16.74	0.03%	300
Oct 3, 2025	16.78	16.78	16.78	16.78	16.73	3.42%	178
Oct 2, 2025	16.18	16.27	16.18	16.22	16.18	11.02%	802
Sep 30, 2025	14.38	14.61	14.38	14.61	14.57	-4.82%	1,000
Sep 22, 2025	15.35	15.35	15.35	15.35	15.31	-2.66%	100
Sep 16, 2025	15.77	15.77	15.77	15.77	15.73	6.20%	136
Sep 12, 2025	15.57	15.57	14.85	14.85	14.81	-2.56%	20,120
Sep 10, 2025	15.09	15.24	15.09	15.24	15.20	-1.17%	9,051