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 |