Ambea AB (publ) (FRA:6MA)
Germany
· Delayed Price · Currency is EUR 12.06
+0.09 (0.75%)
At close: Dec 4, 2025
Ambea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.75% | - |
| Dec 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.93% | - |
| Dec 2, 2025 | 12.55 | 12.55 | 12.46 | 12.46 | 12.46 | -1.74% | 12 |
| Dec 1, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.12% | - |
| Nov 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.54% | - |
| Nov 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.32% | - |
| Nov 26, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.48% | - |
| Nov 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.43% | - |
| Nov 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.65% | - |
| Nov 21, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.21% | - |
| Nov 20, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.87% | - |
| Nov 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.88% | - |
| Nov 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.99% | - |
| Nov 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | - |
| Nov 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.17% | - |
| Nov 13, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% | - |
| Nov 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.41% | - |
| Nov 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.64% | - |
| Nov 10, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 4.05% | - |
| Nov 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.55% | - |
| Nov 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.20% | - |
| Nov 5, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.15% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.92% | - |
| Nov 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.10% | - |
| Oct 31, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% | - |
| Oct 30, 2025 | 11.57 | 11.83 | 11.57 | 11.83 | 11.83 | 2.96% | - |
| Oct 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% | - |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% | - |
| Oct 27, 2025 | 11.37 | 11.51 | 11.37 | 11.51 | 11.51 | 2.68% | - |
| Oct 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.09% | - |
| Oct 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.45% | - |
| Oct 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.08% | - |
| Oct 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.54% | - |
| Oct 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% | - |
| Oct 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.16% | - |
| Oct 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.23% | - |
| Oct 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.62% | - |
| Oct 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.79% | - |
| Oct 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.14% | - |
| Oct 10, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.83% | - |
| Oct 9, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.80% | - |
| Oct 8, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.60% | - |
| Oct 7, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.56% | - |
| Oct 6, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.43% | - |
| Oct 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% | - |
| Oct 2, 2025 | 12.05 | 12.05 | 11.56 | 11.56 | 11.56 | -4.93% | - |
| Oct 1, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.18% | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Sep 29, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.51% | - |
| Sep 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.34% | - |
| Sep 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% | - |
| Sep 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% | - |
| Sep 22, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.50% | - |
| Sep 19, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.59% | - |
| Sep 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% | - |
| Sep 17, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.08% | - |
| Sep 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.74% | - |
| Sep 15, 2025 | 12.29 | 12.29 | 12.11 | 12.11 | 12.11 | -0.49% | - |
| Sep 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.75% | - |
| Sep 11, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% | - |
| Sep 10, 2025 | 11.84 | 12.16 | 11.84 | 12.16 | 12.16 | 3.84% | - |
| Sep 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2.18% | - |
| Sep 8, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.24% | - |
| Sep 5, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% | - |
| Sep 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Sep 3, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.94% | - |
| Sep 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.61% | - |
| Sep 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.26% | - |
| Aug 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.23% | - |
| Aug 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -5.20% | - |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 26, 2025 | 12.24 | 12.40 | 12.24 | 12.40 | 12.40 | 1.81% | 150 |
| Aug 25, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.91% | - |
| Aug 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% | - |
| Aug 21, 2025 | 11.51 | 12.01 | 11.51 | 12.01 | 12.01 | 7.23% | 638 |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 7.38% | - |
| Aug 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.86% | - |
| Aug 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.84% | - |
| Aug 15, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.90% | - |
| Aug 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.86% | - |
| Aug 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% | - |
| Aug 12, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | - |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Aug 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.35% | - |
| Aug 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.62% | - |
| Aug 6, 2025 | 10.58 | 10.68 | 10.58 | 10.68 | 10.68 | - | - |
| Aug 5, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | -1.93% | - |
| Aug 4, 2025 | 10.68 | 10.89 | 10.68 | 10.89 | 10.89 | 0.09% | - |
| Aug 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% | - |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% | - |
| Jul 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.96% | - |
| Jul 29, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.28% | - |
| Jul 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.87% | - |
| Jul 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | - |
| Jul 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Jul 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Jul 22, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 0.29% | 50 |
| Jul 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.14% | - |
| Jul 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% | - |