Ambu A/S (CPH:AMBU.B)
Denmark
· Delayed Price · Currency is DKK 76.25
-0.80 (-1.04%)
Mar 6, 2026, 3:09 PM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.45 | 78.05 | 75.65 | 75.65 | 75.65 | -1.82% | 823,024 |
| Mar 5, 2026 | 78.00 | 78.25 | 76.20 | 77.05 | 77.05 | -0.90% | 512,883 |
| Mar 4, 2026 | 75.60 | 78.75 | 75.30 | 77.75 | 77.75 | 4.22% | 1,055,950 |
| Mar 3, 2026 | 77.85 | 78.40 | 73.90 | 74.60 | 74.60 | -5.27% | 908,597 |
| Mar 2, 2026 | 78.50 | 79.95 | 76.85 | 78.75 | 78.75 | -0.94% | 881,316 |
| Feb 27, 2026 | 79.90 | 80.40 | 79.15 | 79.50 | 79.50 | -0.25% | 1,323,107 |
| Feb 26, 2026 | 78.80 | 79.70 | 77.70 | 79.70 | 79.70 | 1.72% | 470,285 |
| Feb 25, 2026 | 78.05 | 78.90 | 77.80 | 78.35 | 78.35 | -0.13% | 547,080 |
| Feb 24, 2026 | 79.00 | 79.75 | 78.15 | 78.45 | 78.45 | -0.57% | 469,392 |
| Feb 23, 2026 | 81.45 | 81.45 | 77.75 | 78.90 | 78.90 | -3.13% | 718,743 |
| Feb 20, 2026 | 80.25 | 82.55 | 79.75 | 81.45 | 81.45 | 1.69% | 878,847 |
| Feb 19, 2026 | 81.00 | 82.00 | 80.10 | 80.10 | 80.10 | -1.17% | 475,806 |
| Feb 18, 2026 | 81.70 | 81.85 | 80.75 | 81.05 | 81.05 | -0.67% | 378,505 |
| Feb 17, 2026 | 81.25 | 82.75 | 81.10 | 81.60 | 81.60 | -0.18% | 573,836 |
| Feb 16, 2026 | 82.65 | 82.85 | 81.00 | 81.75 | 81.75 | -0.79% | 529,189 |
| Feb 13, 2026 | 83.30 | 83.30 | 82.00 | 82.40 | 82.40 | -0.72% | 512,159 |
| Feb 12, 2026 | 83.30 | 84.10 | 83.00 | 83.00 | 83.00 | 0.48% | 1,004,581 |
| Feb 11, 2026 | 85.80 | 85.80 | 81.85 | 82.60 | 82.60 | -4.45% | 1,024,432 |
| Feb 10, 2026 | 87.20 | 87.95 | 86.25 | 86.45 | 86.45 | 0.12% | 564,746 |
| Feb 9, 2026 | 88.10 | 88.15 | 85.45 | 86.35 | 86.35 | -1.76% | 788,624 |
| Feb 6, 2026 | 84.00 | 87.90 | 84.00 | 87.90 | 87.90 | 4.58% | 1,008,900 |
| Feb 5, 2026 | 87.50 | 87.50 | 83.90 | 84.05 | 84.05 | -4.33% | 1,423,077 |
| Feb 4, 2026 | 84.85 | 89.40 | 84.10 | 87.85 | 87.85 | 5.59% | 2,041,633 |
| Feb 3, 2026 | 85.30 | 85.30 | 82.75 | 83.20 | 83.20 | -1.77% | 1,021,553 |
| Feb 2, 2026 | 84.70 | 85.10 | 84.25 | 84.70 | 84.70 | -0.47% | 868,423 |
| Jan 30, 2026 | 84.95 | 85.75 | 84.60 | 85.10 | 85.10 | 0.12% | 528,085 |
| Jan 29, 2026 | 85.55 | 85.85 | 84.30 | 85.00 | 85.00 | -0.47% | 1,078,877 |
| Jan 28, 2026 | 86.05 | 86.10 | 85.20 | 85.40 | 85.40 | -0.76% | 668,887 |
| Jan 27, 2026 | 87.20 | 87.45 | 85.95 | 86.05 | 86.05 | -0.98% | 623,285 |
| Jan 26, 2026 | 87.15 | 87.75 | 86.35 | 86.90 | 86.90 | -0.17% | 671,824 |
| Jan 23, 2026 | 88.55 | 88.85 | 86.90 | 87.05 | 87.05 | -1.69% | 1,264,990 |
| Jan 22, 2026 | 89.00 | 89.15 | 87.35 | 88.55 | 88.55 | 2.49% | 645,313 |
| Jan 21, 2026 | 87.80 | 88.20 | 85.70 | 86.40 | 86.40 | -1.31% | 830,545 |
| Jan 20, 2026 | 85.25 | 88.35 | 85.10 | 87.55 | 87.55 | 2.70% | 788,938 |
| Jan 19, 2026 | 87.50 | 89.55 | 85.25 | 85.25 | 85.25 | -6.58% | 1,224,720 |
| Jan 16, 2026 | 90.15 | 92.15 | 89.80 | 91.25 | 91.25 | 1.22% | 1,287,880 |
| Jan 15, 2026 | 90.50 | 91.95 | 89.70 | 90.15 | 90.15 | -0.93% | 1,924,757 |
| Jan 14, 2026 | 91.45 | 92.00 | 88.95 | 91.00 | 91.00 | - | 1,452,247 |
| Jan 13, 2026 | 89.60 | 91.00 | 88.25 | 91.00 | 91.00 | 1.79% | 867,711 |
| Jan 12, 2026 | 89.10 | 89.75 | 88.40 | 89.40 | 89.40 | 0.73% | 939,882 |
| Jan 9, 2026 | 88.25 | 89.95 | 88.05 | 88.75 | 88.75 | 0.28% | 614,128 |
| Jan 8, 2026 | 87.85 | 89.15 | 86.40 | 88.50 | 88.50 | 0.74% | 815,275 |
| Jan 7, 2026 | 90.95 | 90.95 | 87.30 | 87.85 | 87.85 | -2.66% | 890,895 |
| Jan 6, 2026 | 87.90 | 90.75 | 87.60 | 90.25 | 90.25 | 3.14% | 717,175 |
| Jan 5, 2026 | 86.50 | 87.95 | 86.25 | 87.50 | 87.50 | 1.45% | 561,135 |
| Jan 2, 2026 | 88.30 | 89.15 | 86.25 | 86.25 | 86.25 | -1.99% | 885,476 |
| Dec 30, 2025 | 88.15 | 88.35 | 87.60 | 88.00 | 88.00 | -0.68% | 497,216 |
| Dec 29, 2025 | 87.75 | 89.10 | 87.75 | 88.60 | 88.60 | 0.97% | 530,380 |
| Dec 23, 2025 | 88.00 | 88.50 | 87.50 | 87.75 | 87.75 | -0.11% | 516,678 |
| Dec 22, 2025 | 87.75 | 88.10 | 86.60 | 87.85 | 87.85 | 0.11% | 546,974 |
| Dec 19, 2025 | 86.50 | 88.10 | 86.50 | 87.75 | 87.75 | 0.92% | 1,002,403 |
| Dec 18, 2025 | 86.70 | 87.15 | 85.90 | 86.95 | 86.95 | -0.11% | 631,237 |
| Dec 17, 2025 | 87.00 | 87.15 | 84.75 | 87.05 | 87.05 | -0.23% | 1,470,733 |
| Dec 16, 2025 | 87.20 | 88.55 | 86.70 | 87.25 | 87.25 | -0.29% | 983,042 |
| Dec 15, 2025 | 86.85 | 88.00 | 86.35 | 87.50 | 87.50 | 0.75% | 1,000,467 |
| Dec 12, 2025 | 85.50 | 87.10 | 84.95 | 86.85 | 86.85 | 1.46% | 579,024 |
| Dec 11, 2025 | 85.30 | 86.25 | 84.75 | 85.60 | 85.60 | 0.65% | 862,294 |
| Dec 10, 2025 | 84.75 | 86.35 | 84.65 | 85.05 | 85.05 | 0.35% | 439,786 |
| Dec 9, 2025 | 85.95 | 86.35 | 84.75 | 84.75 | 84.75 | -1.40% | 614,801 |
| Dec 8, 2025 | 87.00 | 87.25 | 85.95 | 85.95 | 85.95 | -1.49% | 562,645 |
| Dec 5, 2025 | 87.00 | 87.50 | 86.60 | 87.25 | 87.25 | 0.35% | 349,196 |
| Dec 4, 2025 | 87.20 | 87.30 | 85.50 | 86.95 | 86.95 | -0.06% | 484,004 |
| Dec 3, 2025 | 86.25 | 87.40 | 86.10 | 87.00 | 86.59 | 0.69% | 438,070 |
| Dec 2, 2025 | 85.95 | 87.00 | 85.35 | 86.40 | 85.99 | 0.47% | 453,330 |
| Dec 1, 2025 | 86.45 | 86.60 | 85.25 | 86.00 | 85.59 | -1.49% | 1,084,955 |
| Nov 28, 2025 | 87.45 | 88.35 | 86.75 | 87.30 | 86.89 | -0.80% | 579,328 |
| Nov 27, 2025 | 87.60 | 88.60 | 87.25 | 88.00 | 87.59 | 0.06% | 321,748 |
| Nov 26, 2025 | 88.40 | 89.10 | 87.75 | 87.95 | 87.54 | -0.34% | 499,798 |
| Nov 25, 2025 | 88.15 | 88.30 | 86.45 | 88.25 | 87.83 | 0.11% | 886,371 |
| Nov 24, 2025 | 88.75 | 89.10 | 87.40 | 88.15 | 87.73 | 0.23% | 813,980 |
| Nov 21, 2025 | 87.40 | 88.50 | 87.00 | 87.95 | 87.54 | -0.17% | 730,286 |
| Nov 20, 2025 | 87.90 | 88.75 | 87.05 | 88.10 | 87.68 | 1.09% | 1,163,565 |
| Nov 19, 2025 | 85.00 | 87.35 | 84.65 | 87.15 | 86.74 | 3.01% | 878,857 |
| Nov 18, 2025 | 84.60 | 85.35 | 83.80 | 84.60 | 84.20 | -0.88% | 966,064 |
| Nov 17, 2025 | 86.25 | 86.70 | 84.75 | 85.35 | 84.95 | -0.06% | 858,966 |
| Nov 14, 2025 | 85.30 | 85.75 | 84.10 | 85.40 | 85.00 | -0.52% | 647,998 |
| Nov 13, 2025 | 86.00 | 87.15 | 85.20 | 85.85 | 85.45 | 0.23% | 739,056 |
| Nov 12, 2025 | 84.50 | 86.10 | 84.15 | 85.65 | 85.25 | 1.60% | 762,723 |
| Nov 11, 2025 | 82.75 | 84.30 | 81.95 | 84.30 | 83.90 | 2.24% | 868,820 |
| Nov 10, 2025 | 83.00 | 85.90 | 82.00 | 82.45 | 82.06 | 0.86% | 1,679,581 |
| Nov 7, 2025 | 82.80 | 82.90 | 80.10 | 81.75 | 81.36 | -1.68% | 1,538,815 |
| Nov 6, 2025 | 83.55 | 86.35 | 82.70 | 83.15 | 82.76 | - | 2,025,804 |
| Nov 5, 2025 | 81.00 | 88.20 | 80.10 | 83.15 | 82.76 | -15.80% | 6,867,404 |
| Nov 4, 2025 | 98.80 | 99.55 | 96.80 | 98.75 | 98.28 | -0.50% | 1,165,243 |
| Nov 3, 2025 | 100.70 | 101.30 | 99.25 | 99.25 | 98.78 | -1.44% | 501,112 |
| Oct 31, 2025 | 102.30 | 103.10 | 100.60 | 100.70 | 100.23 | -1.56% | 605,345 |
| Oct 30, 2025 | 104.10 | 104.60 | 102.10 | 102.30 | 101.82 | -1.73% | 410,373 |
| Oct 29, 2025 | 104.20 | 105.70 | 103.60 | 104.10 | 103.61 | -0.67% | 415,718 |
| Oct 28, 2025 | 106.20 | 106.80 | 104.60 | 104.80 | 104.31 | -1.32% | 475,919 |
| Oct 27, 2025 | 107.50 | 109.00 | 106.00 | 106.20 | 105.70 | -1.39% | 667,420 |
| Oct 24, 2025 | 107.90 | 108.30 | 107.30 | 107.70 | 107.19 | 0.56% | 323,519 |
| Oct 23, 2025 | 106.50 | 107.80 | 105.80 | 107.10 | 106.60 | 0.75% | 480,442 |
| Oct 22, 2025 | 105.10 | 106.80 | 104.00 | 106.30 | 105.80 | 0.47% | 435,577 |
| Oct 21, 2025 | 105.70 | 106.20 | 104.30 | 105.80 | 105.30 | 0.47% | 303,083 |
| Oct 20, 2025 | 105.70 | 105.70 | 103.70 | 105.30 | 104.80 | - | 370,884 |
| Oct 17, 2025 | 104.90 | 105.50 | 103.60 | 105.30 | 104.80 | -0.09% | 479,102 |
| Oct 16, 2025 | 102.10 | 105.50 | 102.10 | 105.40 | 104.90 | 3.74% | 501,956 |
| Oct 15, 2025 | 101.10 | 102.10 | 100.60 | 101.60 | 101.12 | 1.20% | 338,204 |
| Oct 14, 2025 | 101.00 | 101.00 | 99.05 | 100.40 | 99.93 | -1.28% | 668,221 |
| Oct 13, 2025 | 102.50 | 103.00 | 101.50 | 101.70 | 101.22 | -1.36% | 339,625 |