Ambra S.A. (FRA:1W7)
Germany
· Delayed Price · Currency is EUR 4.030
0.00 (0.00%)
At close: Dec 5, 2025
Ambra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 2, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Dec 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -6.71% | - |
| Nov 28, 2025 | 4.03 | 4.32 | 4.03 | 4.32 | 4.32 | 7.20% | 105 |
| Nov 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 26, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.95% | - |
| Nov 25, 2025 | 4.03 | 4.29 | 4.03 | 4.29 | 4.29 | 6.33% | 94 |
| Nov 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.37% | - |
| Nov 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | - |
| Nov 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.96% | - |
| Nov 12, 2025 | 4.01 | 4.41 | 4.01 | 4.41 | 4.41 | 9.98% | 205 |
| Nov 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.43% | - |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.61% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.02% | - |
| Nov 6, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | - |
| Nov 5, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Nov 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.00% | - |
| Nov 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.28% | - |
| Oct 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -18.14% | - |
| Oct 30, 2025 | 4.41 | 4.99 | 4.41 | 4.99 | 4.73 | 13.93% | 50 |
| Oct 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | -9.60% | - |
| Oct 28, 2025 | 4.38 | 4.85 | 4.38 | 4.85 | 4.59 | 10.62% | 50 |
| Oct 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | -9.13% | - |
| Oct 20, 2025 | 4.38 | 4.82 | 4.38 | 4.82 | 4.57 | 10.05% | 86 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | - | - |
| Oct 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | 0.34% | - |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.14 | 0.46% | - |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.12 | -0.46% | - |
| Oct 9, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.14 | -0.46% | - |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.16 | -0.23% | - |
| Oct 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.17 | 1.15% | - |
| Oct 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.12 | -10.13% | - |
| Oct 3, 2025 | 4.38 | 4.84 | 4.38 | 4.84 | 4.58 | 13.50% | 212 |
| Oct 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.04 | 1.55% | - |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.98 | 1.45% | - |
| Sep 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.92 | -1.66% | - |
| Sep 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 3.99 | 0.72% | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 3.96 | -0.60% | - |
| Sep 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.98 | -0.47% | - |
| Sep 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.00 | -0.24% | - |
| Sep 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.01 | 0.36% | - |
| Sep 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.00 | - | - |
| Sep 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.00 | - | - |
| Sep 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.00 | -11.64% | - |
| Sep 17, 2025 | 4.30 | 4.77 | 4.30 | 4.77 | 4.52 | 9.03% | 142 |
| Sep 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | 0.81% | - |
| Sep 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.11 | - | - |
| Sep 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.11 | 0.93% | - |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.08 | -1.04% | - |
| Sep 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.12 | -0.69% | - |
| Sep 9, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | 0.23% | - |
| Sep 8, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.14 | -0.80% | - |
| Sep 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.17 | 0.23% | - |
| Sep 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.16 | -9.20% | - |
| Sep 3, 2025 | 4.39 | 4.84 | 4.39 | 4.84 | 4.58 | 9.64% | 100 |
| Sep 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.18 | -0.79% | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.21 | -8.82% | - |
| Aug 29, 2025 | 4.42 | 4.88 | 4.42 | 4.88 | 4.62 | 10.17% | 436 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.20 | -0.23% | - |
| Aug 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.20 | -0.11% | - |
| Aug 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.21 | - | - |
| Aug 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.21 | -0.34% | - |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.22 | - | - |
| Aug 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.22 | -1.44% | - |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.29 | -0.33% | - |
| Aug 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.30 | -0.98% | - |
| Aug 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.34 | - | - |
| Aug 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.34 | -10.20% | - |
| Aug 14, 2025 | 4.62 | 5.10 | 4.62 | 5.10 | 4.84 | -1.92% | 400 |
| Aug 13, 2025 | 4.61 | 5.20 | 4.61 | 5.20 | 4.93 | 12.19% | 46 |
| Aug 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.39 | -0.75% | - |
| Aug 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.43 | -0.11% | - |
| Aug 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.43 | 1.08% | - |
| Aug 7, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.38 | - | - |
| Aug 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.38 | -9.49% | - |
| Aug 5, 2025 | 4.63 | 5.11 | 4.63 | 5.11 | 4.84 | 10.13% | 616 |
| Aug 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.40 | -0.11% | - |
| Aug 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.40 | 0.32% | - |
| Jul 31, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.39 | -0.75% | - |
| Jul 30, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.42 | -3.22% | - |
| Jul 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.57 | -0.82% | - |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.61 | 0.31% | - |
| Jul 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.59 | -0.21% | - |
| Jul 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.60 | 0.31% | - |
| Jul 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.59 | -0.92% | - |
| Jul 22, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.63 | 0.21% | - |
| Jul 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | -0.20% | - |