Ambu A/S (CPH:AMBU.B)
Denmark
· Delayed Price · Currency is DKK 87.25
+0.30 (0.35%)
At close: Dec 5, 2025
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 461,608 |
| 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 |
| Oct 10, 2025 | 104.90 | 104.90 | 102.80 | 103.10 | 102.61 | -1.62% | 693,521 |
| Oct 9, 2025 | 106.50 | 107.50 | 104.10 | 104.80 | 104.31 | -1.60% | 629,582 |
| Oct 8, 2025 | 106.60 | 108.10 | 106.40 | 106.50 | 106.00 | -0.56% | 892,813 |
| Oct 7, 2025 | 109.90 | 111.80 | 107.00 | 107.10 | 106.60 | 0.47% | 1,632,930 |
| Oct 6, 2025 | 107.60 | 108.10 | 105.80 | 106.60 | 106.10 | -0.28% | 723,108 |
| Oct 3, 2025 | 104.00 | 107.50 | 103.30 | 106.90 | 106.40 | 3.38% | 1,020,335 |
| Oct 2, 2025 | 102.70 | 104.30 | 102.20 | 103.40 | 102.91 | 2.17% | 1,108,803 |
| Oct 1, 2025 | 98.00 | 102.90 | 97.80 | 101.20 | 100.72 | 9.29% | 2,071,464 |
| Sep 30, 2025 | 94.00 | 95.10 | 91.40 | 92.60 | 92.16 | -2.37% | 670,143 |
| Sep 29, 2025 | 93.85 | 96.50 | 93.85 | 94.85 | 94.40 | 1.77% | 478,710 |
| Sep 26, 2025 | 91.05 | 93.80 | 91.00 | 93.20 | 92.76 | 2.36% | 632,246 |
| Sep 25, 2025 | 96.55 | 96.55 | 91.05 | 91.05 | 90.62 | -6.28% | 1,368,197 |
| Sep 24, 2025 | 96.35 | 97.20 | 95.65 | 97.15 | 96.69 | -0.05% | 363,262 |
| Sep 23, 2025 | 96.95 | 97.90 | 96.75 | 97.20 | 96.74 | 0.36% | 271,266 |
| Sep 22, 2025 | 98.45 | 99.00 | 96.80 | 96.85 | 96.39 | -1.63% | 195,656 |
| Sep 19, 2025 | 99.00 | 99.50 | 97.60 | 98.45 | 97.99 | -0.56% | 601,129 |
| Sep 18, 2025 | 97.80 | 99.80 | 97.75 | 99.00 | 98.53 | 1.85% | 568,953 |
| Sep 17, 2025 | 98.65 | 100.10 | 96.95 | 97.20 | 96.74 | -1.42% | 540,446 |
| Sep 16, 2025 | 97.20 | 98.70 | 97.20 | 98.60 | 98.14 | 1.28% | 579,455 |
| Sep 15, 2025 | 96.80 | 99.00 | 96.80 | 97.35 | 96.89 | 0.57% | 484,488 |
| Sep 12, 2025 | 96.20 | 97.40 | 96.05 | 96.80 | 96.34 | 0.62% | 251,152 |
| Sep 11, 2025 | 95.80 | 96.60 | 95.45 | 96.20 | 95.75 | 0.52% | 182,331 |
| Sep 10, 2025 | 98.80 | 99.25 | 95.20 | 95.70 | 95.25 | -3.14% | 448,689 |
| Sep 9, 2025 | 97.80 | 99.75 | 97.55 | 98.80 | 98.33 | 0.87% | 509,743 |
| Sep 8, 2025 | 97.05 | 98.15 | 96.85 | 97.95 | 97.49 | 1.24% | 350,004 |
| Sep 5, 2025 | 95.00 | 97.15 | 93.65 | 96.75 | 96.29 | 1.79% | 528,884 |
| Sep 4, 2025 | 95.75 | 96.40 | 94.45 | 95.05 | 94.60 | -0.63% | 351,317 |
| Sep 3, 2025 | 95.30 | 96.45 | 95.15 | 95.65 | 95.20 | 0.05% | 301,511 |
| Sep 2, 2025 | 96.50 | 98.10 | 95.50 | 95.60 | 95.15 | -0.73% | 578,581 |
| Sep 1, 2025 | 96.25 | 97.70 | 96.25 | 96.30 | 95.85 | 0.05% | 329,896 |
| Aug 29, 2025 | 97.10 | 97.60 | 95.50 | 96.25 | 95.80 | -1.18% | 477,061 |
| Aug 28, 2025 | 97.85 | 98.30 | 96.95 | 97.40 | 96.94 | -0.41% | 401,488 |
| Aug 27, 2025 | 98.20 | 99.00 | 97.30 | 97.80 | 97.34 | -0.41% | 279,103 |
| Aug 26, 2025 | 100.00 | 101.80 | 98.15 | 98.20 | 97.74 | -2.96% | 679,651 |
| Aug 25, 2025 | 102.00 | 102.30 | 100.30 | 101.20 | 100.72 | -0.59% | 1,112,534 |
| Aug 22, 2025 | 95.25 | 102.60 | 92.20 | 101.80 | 101.32 | 6.60% | 1,741,219 |
| Aug 21, 2025 | 95.35 | 96.20 | 94.80 | 95.50 | 95.05 | 0.16% | 510,423 |
| Aug 20, 2025 | 94.35 | 96.10 | 93.40 | 95.35 | 94.90 | 0.42% | 399,632 |
| Aug 19, 2025 | 94.20 | 95.50 | 93.90 | 94.95 | 94.50 | 1.06% | 337,464 |
| Aug 18, 2025 | 92.60 | 94.20 | 91.35 | 93.95 | 93.51 | 2.18% | 350,864 |
| Aug 15, 2025 | 90.65 | 91.95 | 90.60 | 91.95 | 91.52 | 1.38% | 190,108 |
| Aug 14, 2025 | 92.75 | 92.75 | 90.30 | 90.70 | 90.27 | -1.52% | 186,364 |
| Aug 13, 2025 | 92.00 | 92.80 | 91.65 | 92.10 | 91.67 | 0.66% | 213,181 |
| Aug 12, 2025 | 90.40 | 91.50 | 89.90 | 91.50 | 91.07 | 0.60% | 487,751 |
| Aug 11, 2025 | 91.95 | 91.95 | 90.40 | 90.95 | 90.52 | -0.05% | 344,654 |
| Aug 8, 2025 | 91.90 | 92.75 | 90.90 | 91.00 | 90.57 | -0.66% | 394,582 |
| Aug 7, 2025 | 89.70 | 92.30 | 89.25 | 91.60 | 91.17 | 2.18% | 738,422 |
| Aug 6, 2025 | 91.85 | 92.50 | 89.65 | 89.65 | 89.23 | -2.02% | 400,110 |
| Aug 5, 2025 | 92.65 | 93.40 | 91.50 | 91.50 | 91.07 | -0.92% | 405,721 |
| Aug 4, 2025 | 92.60 | 93.80 | 91.65 | 92.35 | 91.91 | 0.38% | 449,325 |
| Aug 1, 2025 | 92.80 | 93.70 | 89.10 | 92.00 | 91.57 | -4.47% | 716,123 |
| Jul 31, 2025 | 97.05 | 98.10 | 96.30 | 96.30 | 95.85 | -0.77% | 375,277 |
| Jul 30, 2025 | 100.20 | 100.20 | 97.05 | 97.05 | 96.59 | -3.14% | 330,742 |
| Jul 29, 2025 | 101.50 | 102.10 | 99.70 | 100.20 | 99.73 | -1.18% | 387,291 |
| Jul 28, 2025 | 103.00 | 103.50 | 101.00 | 101.40 | 100.92 | -0.10% | 235,930 |
| Jul 25, 2025 | 102.30 | 102.70 | 100.60 | 101.50 | 101.02 | -0.78% | 238,582 |
| Jul 24, 2025 | 101.00 | 102.60 | 101.00 | 102.30 | 101.82 | 1.79% | 437,762 |
| Jul 23, 2025 | 99.20 | 100.80 | 98.85 | 100.50 | 100.03 | 2.34% | 768,715 |
| Jul 22, 2025 | 97.00 | 98.75 | 96.50 | 98.20 | 97.74 | 1.24% | 368,094 |
| Jul 21, 2025 | 98.60 | 99.25 | 97.00 | 97.00 | 96.54 | -1.82% | 252,669 |