Ambu A/S (FRA:547A)
Germany
· Delayed Price · Currency is EUR 11.40
-0.10 (-0.87%)
Last updated: Dec 2, 2025, 8:07 AM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Dec 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.26% | - |
| Dec 3, 2025 | 11.44 | 11.54 | 11.44 | 11.54 | 11.49 | 1.23% | 100 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | -0.87% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -1.37% | - |
| Nov 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.60 | 0.17% | - |
| Nov 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.58 | -1.10% | - |
| Nov 26, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.71 | 0.51% | - |
| Nov 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.65 | -0.34% | - |
| Nov 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.69 | 2.71% | - |
| Nov 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.39 | -1.72% | - |
| Nov 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.58 | 3.74% | - |
| Nov 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | 0.99% | - |
| Nov 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.06 | -1.59% | - |
| Nov 17, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.24 | -0.35% | - |
| Nov 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.28 | -0.35% | - |
| Nov 13, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.32 | -0.26% | - |
| Nov 12, 2025 | 11.22 | 11.40 | 11.22 | 11.40 | 11.35 | 4.11% | 2,000 |
| Nov 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.90 | -0.27% | - |
| Nov 10, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | -0.45% | - |
| Nov 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.98 | 0.27% | - |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | -9.91% | - |
| Nov 5, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | -6.22% | - |
| Nov 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | -2.69% | - |
| Nov 3, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.32 | -1.33% | - |
| Oct 31, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.50 | -0.29% | - |
| Oct 30, 2025 | 13.78 | 13.78 | 13.60 | 13.60 | 13.54 | -2.09% | - |
| Oct 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.82 | -1.28% | - |
| Oct 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.00 | -0.07% | - |
| Oct 27, 2025 | 14.30 | 14.30 | 14.08 | 14.08 | 14.01 | -0.49% | - |
| Oct 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | 0.57% | - |
| Oct 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.00 | 0.64% | - |
| Oct 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | 0.07% | - |
| Oct 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.90 | -0.07% | - |
| Oct 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | 0.94% | - |
| Oct 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | 3.05% | - |
| Oct 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.38 | -0.22% | - |
| Oct 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.41 | - | - |
| Oct 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.41 | -0.96% | - |
| Oct 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.54 | -2.23% | - |
| Oct 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.84 | -1.56% | - |
| Oct 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | 0.28% | - |
| Oct 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | -2.96% | - |
| Oct 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.45 | 2.54% | - |
| Oct 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | -0.84% | - |
| Oct 3, 2025 | 13.75 | 14.28 | 13.75 | 14.28 | 14.21 | 4.01% | 1,500 |
| Oct 2, 2025 | 13.53 | 13.73 | 13.53 | 13.73 | 13.66 | 3.86% | - |
| Oct 1, 2025 | 12.70 | 13.22 | 12.70 | 13.22 | 13.16 | 5.17% | 100 |
| Sep 30, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | 0.72% | - |
| Sep 29, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 2.55% | - |
| Sep 26, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | -5.44% | - |
| Sep 25, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 0.31% | - |
| Sep 24, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | -0.23% | - |
| Sep 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | -1.30% | - |
| Sep 22, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.97 | -0.99% | - |
| Sep 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | 1.94% | - |
| Sep 18, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | -1.38% | - |
| Sep 17, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.03 | 1.24% | - |
| Sep 16, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.87 | -1.45% | - |
| Sep 15, 2025 | 12.87 | 13.12 | 12.87 | 13.12 | 13.06 | 2.66% | - |
| Sep 12, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | 0.79% | - |
| Sep 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | -0.63% | - |
| Sep 10, 2025 | 13.15 | 13.15 | 12.76 | 12.76 | 12.70 | -1.69% | - |
| Sep 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | 0.46% | - |
| Sep 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.86 | 2.22% | - |
| Sep 5, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -0.39% | - |
| Sep 4, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.63 | -0.16% | - |
| Sep 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.65 | -0.39% | - |
| Sep 2, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | -0.16% | - |
| Sep 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | -0.93% | - |
| Aug 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -0.77% | - |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -0.08% | - |
| Aug 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.95 | -2.55% | - |
| Aug 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | -0.60% | - |
| Aug 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.37 | 9.19% | - |
| Aug 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | -2.77% | - |
| Aug 21, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | 0.96% | - |
| Aug 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 1.13% | - |
| Aug 19, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | -0.72% | - |
| Aug 18, 2025 | 12.20 | 12.57 | 12.20 | 12.48 | 12.42 | 3.48% | 1,000 |
| Aug 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.00 | -0.66% | - |
| Aug 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | -0.33% | - |
| Aug 13, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | 0.74% | - |
| Aug 12, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | - | - |
| Aug 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | -0.41% | - |
| Aug 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | 1.51% | - |
| Aug 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.90 | -2.05% | - |
| Aug 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | -1.45% | - |
| Aug 5, 2025 | 12.28 | 12.39 | 12.28 | 12.39 | 12.33 | 0.32% | - |
| Aug 4, 2025 | 12.26 | 12.35 | 12.26 | 12.35 | 12.29 | -2.60% | - |
| Aug 1, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | -1.78% | - |
| Jul 31, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | -2.93% | - |
| Jul 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | -1.63% | - |
| Jul 29, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.46 | 0.45% | - |
| Jul 28, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.40 | -0.59% | - |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | -0.51% | - |
| Jul 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.55 | 1.95% | - |
| Jul 23, 2025 | 13.16 | 13.35 | 13.16 | 13.35 | 13.29 | 4.13% | 55 |
| Jul 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | -2.06% | - |
| Jul 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.03 | -1.13% | - |