Ambarella, Inc. (FRA:A8B)
Germany
· Delayed Price · Currency is EUR 60.18
+0.14 (0.23%)
Last updated: Dec 3, 2025, 8:03 AM CET
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -1.73% | - |
| Dec 3, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.23% | - |
| Dec 2, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -6.86% | - |
| Dec 1, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.72% | 20 |
| Nov 28, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.88% | 55 |
| Nov 27, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -2.28% | - |
| Nov 26, 2025 | 71.88 | 71.88 | 64.92 | 64.92 | 64.92 | -15.38% | 7 |
| Nov 25, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.72% | - |
| Nov 24, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 8.45% | 3 |
| Nov 21, 2025 | 71.30 | 71.30 | 71.26 | 71.26 | 71.26 | -8.48% | 41 |
| Nov 20, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 10.10% | - |
| Nov 19, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.28% | - |
| Nov 18, 2025 | 70.74 | 70.92 | 70.74 | 70.92 | 70.92 | -1.47% | 13 |
| Nov 17, 2025 | 75.20 | 75.20 | 71.98 | 71.98 | 71.98 | 2.54% | 13 |
| Nov 14, 2025 | 74.52 | 74.52 | 70.20 | 70.20 | 70.20 | -9.88% | 165 |
| Nov 13, 2025 | 81.72 | 81.72 | 77.90 | 77.90 | 77.90 | -2.89% | 17 |
| Nov 12, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.30% | - |
| Nov 11, 2025 | 81.22 | 81.22 | 79.98 | 79.98 | 79.98 | -1.28% | 35 |
| Nov 10, 2025 | 77.20 | 81.02 | 77.20 | 81.02 | 81.02 | 7.03% | 85 |
| Nov 7, 2025 | 78.64 | 78.64 | 75.70 | 75.70 | 75.70 | 1.58% | 11 |
| Nov 6, 2025 | 74.60 | 74.60 | 74.52 | 74.52 | 74.52 | 5.28% | 40 |
| Nov 5, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 3.12% | - |
| Nov 4, 2025 | 72.62 | 72.62 | 68.64 | 68.64 | 68.64 | -6.71% | 200 |
| Nov 3, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.91% | - |
| Oct 31, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.49% | - |
| Oct 30, 2025 | 73.64 | 73.64 | 73.28 | 73.28 | 73.28 | -1.11% | - |
| Oct 29, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.30% | - |
| Oct 28, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.89% | - |
| Oct 27, 2025 | 74.04 | 74.54 | 74.04 | 74.54 | 74.54 | 3.73% | 20 |
| Oct 24, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 4.91% | - |
| Oct 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.68% | - |
| Oct 22, 2025 | 71.30 | 71.30 | 71.12 | 71.12 | 71.12 | -1.55% | 33 |
| Oct 21, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.63% | - |
| Oct 20, 2025 | 71.12 | 72.70 | 71.12 | 72.70 | 72.70 | 17.56% | 7 |
| Oct 17, 2025 | 70.78 | 70.78 | 61.84 | 61.84 | 61.84 | -16.81% | 20 |
| Oct 16, 2025 | 72.64 | 74.34 | 72.64 | 74.34 | 74.34 | 6.99% | 235 |
| Oct 15, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.72% | - |
| Oct 14, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 3.57% | - |
| Oct 13, 2025 | 65.38 | 66.60 | 65.38 | 66.60 | 66.60 | -8.21% | 20 |
| Oct 10, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.36% | - |
| Oct 9, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 4.24% | - |
| Oct 8, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -3.72% | - |
| Oct 7, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.82% | - |
| Oct 6, 2025 | 71.80 | 73.16 | 71.80 | 73.16 | 73.16 | -0.16% | 2 |
| Oct 3, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.60% | - |
| Oct 2, 2025 | 72.20 | 72.84 | 72.20 | 72.84 | 72.84 | 4.90% | - |
| Oct 1, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.34% | - |
| Sep 30, 2025 | 70.18 | 70.18 | 69.68 | 69.68 | 69.68 | -1.69% | 130 |
| Sep 29, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.28% | - |
| Sep 26, 2025 | 70.98 | 71.88 | 70.98 | 71.08 | 71.08 | -0.86% | 10 |
| Sep 25, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.42% | - |
| Sep 24, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.78% | - |
| Sep 23, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 7.69% | - |
| Sep 22, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.46% | - |
| Sep 19, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 3.40% | - |
| Sep 18, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 1.84% | - |
| Sep 17, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -1.66% | - |
| Sep 16, 2025 | 68.28 | 68.28 | 67.46 | 67.46 | 67.46 | -1.06% | - |
| Sep 15, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.26% | - |
| Sep 12, 2025 | 70.36 | 70.36 | 68.00 | 68.00 | 68.00 | -4.28% | 82 |
| Sep 11, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -1.11% | - |
| Sep 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.15% | - |
| Sep 9, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.25% | - |
| Sep 8, 2025 | 70.46 | 71.20 | 70.46 | 71.20 | 71.20 | 0.85% | 20 |
| Sep 5, 2025 | 69.44 | 70.60 | 69.44 | 70.60 | 70.60 | 4.28% | 20 |
| Sep 4, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.23% | - |
| Sep 3, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 2.97% | - |
| Sep 2, 2025 | 71.04 | 71.04 | 66.56 | 66.56 | 66.56 | -3.82% | 75 |
| Sep 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.64% | - |
| Aug 29, 2025 | 71.28 | 72.58 | 70.32 | 71.08 | 71.08 | 16.14% | 63 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.46% | - |
| Aug 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.13% | - |
| Aug 26, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -1.31% | - |
| Aug 25, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 8.00% | - |
| Aug 22, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.04% | - |
| Aug 21, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.67% | - |
| Aug 20, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -3.92% | - |
| Aug 19, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 2.70% | - |
| Aug 18, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -2.33% | - |
| Aug 15, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.41% | - |
| Aug 14, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.24% | - |
| Aug 13, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 6.83% | - |
| Aug 12, 2025 | 54.96 | 55.06 | 54.96 | 55.06 | 55.06 | 0.22% | - |
| Aug 11, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 2.42% | - |
| Aug 8, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.71% | - |
| Aug 7, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.63% | - |
| Aug 6, 2025 | 54.48 | 54.48 | 53.60 | 53.60 | 53.60 | -0.89% | 500 |
| Aug 5, 2025 | 55.20 | 55.20 | 54.08 | 54.08 | 54.08 | -3.57% | 1 |
| Aug 4, 2025 | 54.90 | 56.08 | 54.90 | 56.08 | 56.08 | -1.89% | 31 |
| Aug 1, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -3.58% | - |
| Jul 31, 2025 | 59.54 | 59.54 | 59.28 | 59.28 | 59.28 | -0.27% | 50 |
| Jul 30, 2025 | 59.32 | 60.06 | 59.32 | 59.44 | 59.44 | -1.13% | 30 |
| Jul 29, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 3.12% | - |
| Jul 28, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.39% | - |
| Jul 25, 2025 | 57.52 | 57.52 | 57.50 | 57.50 | 57.50 | 0.07% | 20 |
| Jul 24, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.48% | - |
| Jul 23, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -2.47% | - |
| Jul 22, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.66% | - |
| Jul 21, 2025 | 59.36 | 60.20 | 59.36 | 60.20 | 60.20 | -0.27% | 5 |
| Jul 18, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 3.93% | - |