Ambu A/S (VIE:AMBU)
Austria · Delayed Price · Currency is EUR 9.34
+0.08 (0.81%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:AMBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.58 | 9.58 | 9.26 | 9.26 | 9.26 | -2.27% | - |
| Jul 16, 2026 | 9.23 | 9.48 | 9.23 | 9.48 | 9.48 | 2.43% | - |
| Jul 15, 2026 | 9.15 | 9.25 | 9.05 | 9.25 | 9.25 | 0.71% | - |
| Jul 14, 2026 | 9.24 | 9.24 | 9.15 | 9.19 | 9.19 | -0.81% | - |
| Jul 13, 2026 | 9.17 | 9.27 | 9.17 | 9.26 | 9.26 | 0.93% | - |
| Jul 10, 2026 | 9.10 | 9.18 | 9.06 | 9.18 | 9.18 | 1.05% | - |
| Jul 9, 2026 | 9.02 | 9.08 | 8.99 | 9.08 | 9.08 | 0.44% | - |
| Jul 8, 2026 | 8.95 | 9.04 | 8.93 | 9.04 | 9.04 | -0.39% | - |
| Jul 7, 2026 | 9.14 | 9.19 | 9.08 | 9.08 | 9.08 | 1.51% | - |
| Jul 6, 2026 | 8.94 | 8.94 | 8.91 | 8.94 | 8.94 | 0.45% | - |
| Jul 3, 2026 | 8.91 | 8.91 | 8.80 | 8.90 | 8.90 | 0.28% | - |
| Jul 2, 2026 | 8.66 | 8.88 | 8.66 | 8.88 | 8.88 | 3.02% | - |
| Jul 1, 2026 | 8.31 | 8.62 | 8.27 | 8.62 | 8.62 | 5.25% | - |
| Jun 30, 2026 | 8.12 | 8.20 | 8.12 | 8.19 | 8.19 | -0.67% | - |
| Jun 29, 2026 | 8.20 | 8.27 | 8.20 | 8.24 | 8.24 | 0.73% | - |
| Jun 26, 2026 | 8.06 | 8.18 | 8.04 | 8.18 | 8.18 | 0.25% | - |
| Jun 25, 2026 | 7.94 | 8.16 | 7.94 | 8.16 | 8.16 | 3.62% | - |
| Jun 24, 2026 | 7.84 | 7.88 | 7.64 | 7.88 | 7.88 | -5.91% | 1,035 |
| Jun 23, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.37 | -0.83% | - |
| Jun 22, 2026 | 8.41 | 8.45 | 8.35 | 8.44 | 8.44 | 0.30% | - |
| Jun 19, 2026 | 8.38 | 8.54 | 8.38 | 8.42 | 8.42 | 1.20% | - |
| Jun 18, 2026 | 8.40 | 8.40 | 8.22 | 8.32 | 8.32 | 0.12% | - |
| Jun 17, 2026 | 8.42 | 8.42 | 8.24 | 8.31 | 8.31 | -0.95% | - |
| Jun 16, 2026 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | -1.18% | - |
| Jun 15, 2026 | 8.59 | 8.59 | 8.47 | 8.49 | 8.49 | 0.53% | - |
| Jun 12, 2026 | 8.55 | 8.55 | 8.44 | 8.44 | 8.44 | -0.35% | - |
| Jun 11, 2026 | 8.53 | 8.53 | 8.47 | 8.47 | 8.47 | -1.22% | - |
| Jun 10, 2026 | 8.70 | 8.70 | 8.55 | 8.58 | 8.58 | -0.75% | - |
| Jun 9, 2026 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 0.23% | - |
| Jun 8, 2026 | 8.73 | 8.73 | 8.61 | 8.62 | 8.62 | -2.32% | - |
| Jun 5, 2026 | 8.85 | 8.88 | 8.83 | 8.83 | 8.83 | -0.45% | - |
| Jun 4, 2026 | 8.64 | 8.87 | 8.64 | 8.87 | 8.87 | 3.56% | - |
| Jun 3, 2026 | 8.65 | 8.65 | 8.56 | 8.56 | 8.56 | -1.15% | - |
| Jun 2, 2026 | 8.75 | 8.82 | 8.66 | 8.66 | 8.66 | -2.37% | - |
| Jun 1, 2026 | 8.89 | 8.90 | 8.87 | 8.87 | 8.87 | -1.44% | - |
| May 29, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 2.39% | - |
| May 28, 2026 | 8.88 | 8.88 | 8.71 | 8.79 | 8.79 | -1.84% | - |
| May 27, 2026 | 9.13 | 9.13 | 8.96 | 8.96 | 8.96 | 0.34% | - |
| May 26, 2026 | 9.16 | 9.16 | 8.93 | 8.93 | 8.93 | -3.83% | - |
| May 25, 2026 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 1.81% | - |
| May 22, 2026 | 9.07 | 9.12 | 9.07 | 9.12 | 9.12 | 1.00% | - |
| May 21, 2026 | 9.01 | 9.07 | 8.97 | 9.03 | 9.03 | 1.18% | - |
| May 20, 2026 | 8.79 | 8.92 | 8.79 | 8.92 | 8.92 | 2.12% | - |
| May 19, 2026 | 8.65 | 8.74 | 8.65 | 8.74 | 8.74 | 1.45% | - |
| May 18, 2026 | 8.35 | 8.61 | 8.24 | 8.61 | 8.61 | 2.62% | - |
| May 15, 2026 | 8.39 | 8.42 | 8.39 | 8.39 | 8.39 | -0.94% | - |
| May 14, 2026 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 1.32% | - |
| May 13, 2026 | 8.48 | 8.48 | 8.36 | 8.36 | 8.36 | 0.24% | - |
| May 12, 2026 | 8.24 | 8.38 | 8.24 | 8.34 | 8.34 | 0.42% | - |
| May 11, 2026 | 8.46 | 8.46 | 8.31 | 8.31 | 8.31 | -0.54% | - |