Ambu A/S (VIE:AMBU)
Austria · Delayed Price · Currency is EUR 9.38
-0.19 (-1.94%)
At close: Sep 3, 2026
VIE:AMBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.51 | 9.53 | 9.38 | 9.38 | 9.38 | -1.94% | - |
| Sep 2, 2026 | 9.43 | 9.56 | 9.41 | 9.56 | 9.56 | 0.58% | - |
| Sep 1, 2026 | 9.55 | 9.65 | 9.51 | 9.51 | 9.51 | -0.05% | - |
| Aug 31, 2026 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 0.90% | - |
| Aug 28, 2026 | 9.51 | 9.55 | 9.41 | 9.43 | 9.43 | 0.43% | - |
| Aug 27, 2026 | 9.00 | 9.39 | 9.00 | 9.39 | 9.39 | 6.29% | - |
| Aug 26, 2026 | 8.72 | 9.07 | 8.72 | 8.83 | 8.83 | -15.90% | - |
| Aug 25, 2026 | 10.49 | 10.60 | 10.49 | 10.50 | 10.50 | 0.19% | 83 |
| Aug 24, 2026 | 10.28 | 10.52 | 10.28 | 10.48 | 10.48 | 2.14% | - |
| Aug 21, 2026 | 10.09 | 10.26 | 10.09 | 10.26 | 10.26 | 1.48% | - |
| Aug 20, 2026 | 10.17 | 10.21 | 10.11 | 10.11 | 10.11 | -0.69% | - |
| Aug 19, 2026 | 10.12 | 10.18 | 10.06 | 10.18 | 10.18 | -0.39% | - |
| Aug 18, 2026 | 10.00 | 10.23 | 10.00 | 10.22 | 10.22 | 1.89% | - |
| Aug 17, 2026 | 10.18 | 10.18 | 10.03 | 10.03 | 10.03 | -1.96% | 30 |
| Aug 14, 2026 | 10.20 | 10.27 | 10.20 | 10.23 | 10.23 | 1.49% | - |
| Aug 13, 2026 | 10.00 | 10.08 | 9.96 | 10.08 | 10.08 | 1.87% | - |
| Aug 12, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 0.15% | - |
| Aug 11, 2026 | 9.82 | 9.88 | 9.79 | 9.88 | 9.88 | 1.39% | - |
| Aug 10, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.66% | - |
| Aug 7, 2026 | 9.86 | 9.91 | 9.81 | 9.81 | 9.81 | 0.46% | - |
| Aug 6, 2026 | 9.88 | 9.88 | 9.76 | 9.77 | 9.77 | -0.36% | - |
| Aug 5, 2026 | 9.80 | 9.86 | 9.80 | 9.80 | 9.80 | -0.66% | - |
| Aug 4, 2026 | 9.85 | 9.87 | 9.79 | 9.87 | 9.87 | 0.31% | - |
| Aug 3, 2026 | 9.70 | 9.87 | 9.70 | 9.84 | 9.84 | 1.92% | - |
| Jul 31, 2026 | 9.76 | 9.78 | 9.65 | 9.65 | 9.65 | -0.57% | - |
| Jul 30, 2026 | 9.64 | 9.75 | 9.64 | 9.71 | 9.71 | 0.41% | - |
| Jul 29, 2026 | 9.68 | 9.68 | 9.64 | 9.67 | 9.67 | -0.82% | - |
| Jul 28, 2026 | 9.39 | 9.75 | 9.39 | 9.75 | 9.75 | 4.22% | - |
| Jul 27, 2026 | 9.35 | 9.36 | 9.33 | 9.35 | 9.35 | 2.13% | - |
| Jul 24, 2026 | 9.04 | 9.16 | 9.03 | 9.16 | 9.16 | 1.78% | - |
| Jul 23, 2026 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -2.97% | - |
| Jul 22, 2026 | 9.24 | 9.40 | 9.24 | 9.27 | 9.27 | -0.64% | - |
| Jul 21, 2026 | 9.54 | 9.54 | 9.29 | 9.33 | 9.33 | -2.25% | - |
| Jul 20, 2026 | 9.18 | 9.55 | 9.18 | 9.55 | 9.55 | 3.08% | - |
| 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% | - |