Ambu A/S (CPH:AMBU.B)
Denmark
· Delayed Price · Currency is DKK 93.20
+2.15 (2.36%)
Sep 26, 2025, 4:59 PM CET
Ambu A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.05 | 93.80 | 91.00 | 93.20 | 93.20 | 2.36% | 631,968 |
| Sep 25, 2025 | 96.55 | 96.55 | 91.05 | 91.05 | 91.05 | -6.28% | 1,368,197 |
| Sep 24, 2025 | 96.35 | 97.20 | 95.65 | 97.15 | 97.15 | -0.05% | 363,262 |
| Sep 23, 2025 | 96.95 | 97.90 | 96.75 | 97.20 | 97.20 | 0.36% | 271,266 |
| Sep 22, 2025 | 98.45 | 99.00 | 96.80 | 96.85 | 96.85 | -1.63% | 195,656 |
| Sep 19, 2025 | 99.00 | 99.50 | 97.60 | 98.45 | 98.45 | -0.56% | 601,129 |
| Sep 18, 2025 | 97.80 | 99.80 | 97.75 | 99.00 | 99.00 | 1.85% | 568,953 |
| Sep 17, 2025 | 98.65 | 100.10 | 96.95 | 97.20 | 97.20 | -1.42% | 540,446 |
| Sep 16, 2025 | 97.20 | 98.70 | 97.20 | 98.60 | 98.60 | 1.28% | 579,455 |
| Sep 15, 2025 | 96.80 | 99.00 | 96.80 | 97.35 | 97.35 | 0.57% | 484,488 |
| Sep 12, 2025 | 96.20 | 97.40 | 96.05 | 96.80 | 96.80 | 0.62% | 251,152 |
| Sep 11, 2025 | 95.80 | 96.60 | 95.45 | 96.20 | 96.20 | 0.52% | 182,331 |
| Sep 10, 2025 | 98.80 | 99.25 | 95.20 | 95.70 | 95.70 | -3.14% | 448,689 |
| Sep 9, 2025 | 97.80 | 99.75 | 97.55 | 98.80 | 98.80 | 0.87% | 509,743 |
| Sep 8, 2025 | 97.05 | 98.15 | 96.85 | 97.95 | 97.95 | 1.24% | 350,004 |
| Sep 5, 2025 | 95.00 | 97.15 | 93.65 | 96.75 | 96.75 | 1.79% | 528,884 |
| Sep 4, 2025 | 95.75 | 96.40 | 94.45 | 95.05 | 95.05 | -0.63% | 351,317 |
| Sep 3, 2025 | 95.30 | 96.45 | 95.15 | 95.65 | 95.65 | 0.05% | 301,511 |
| Sep 2, 2025 | 96.50 | 98.10 | 95.50 | 95.60 | 95.60 | -0.73% | 578,581 |
| Sep 1, 2025 | 96.25 | 97.70 | 96.25 | 96.30 | 96.30 | 0.05% | 329,896 |
| Aug 29, 2025 | 97.10 | 97.60 | 95.50 | 96.25 | 96.25 | -1.18% | 477,061 |
| Aug 28, 2025 | 97.85 | 98.30 | 96.95 | 97.40 | 97.40 | -0.41% | 401,488 |
| Aug 27, 2025 | 98.20 | 99.00 | 97.30 | 97.80 | 97.80 | -0.41% | 279,103 |
| Aug 26, 2025 | 100.00 | 101.80 | 98.15 | 98.20 | 98.20 | -2.96% | 679,651 |
| Aug 25, 2025 | 102.00 | 102.30 | 100.30 | 101.20 | 101.20 | -0.59% | 1,112,534 |
| Aug 22, 2025 | 95.25 | 102.60 | 92.20 | 101.80 | 101.80 | 6.60% | 1,741,219 |
| Aug 21, 2025 | 95.35 | 96.20 | 94.80 | 95.50 | 95.50 | 0.16% | 510,423 |
| Aug 20, 2025 | 94.35 | 96.10 | 93.40 | 95.35 | 95.35 | 0.42% | 399,632 |
| Aug 19, 2025 | 94.20 | 95.50 | 93.90 | 94.95 | 94.95 | 1.06% | 337,464 |
| Aug 18, 2025 | 92.60 | 94.20 | 91.35 | 93.95 | 93.95 | 2.18% | 350,864 |
| Aug 15, 2025 | 90.65 | 91.95 | 90.60 | 91.95 | 91.95 | 1.38% | 190,108 |
| Aug 14, 2025 | 92.75 | 92.75 | 90.30 | 90.70 | 90.70 | -1.52% | 186,364 |
| Aug 13, 2025 | 92.00 | 92.80 | 91.65 | 92.10 | 92.10 | 0.66% | 213,181 |
| Aug 12, 2025 | 90.40 | 91.50 | 89.90 | 91.50 | 91.50 | 0.60% | 487,751 |
| Aug 11, 2025 | 91.95 | 91.95 | 90.40 | 90.95 | 90.95 | -0.05% | 344,654 |
| Aug 8, 2025 | 91.90 | 92.75 | 90.90 | 91.00 | 91.00 | -0.66% | 394,582 |
| Aug 7, 2025 | 89.70 | 92.30 | 89.25 | 91.60 | 91.60 | 2.18% | 738,422 |
| Aug 6, 2025 | 91.85 | 92.50 | 89.65 | 89.65 | 89.65 | -2.02% | 400,110 |
| Aug 5, 2025 | 92.65 | 93.40 | 91.50 | 91.50 | 91.50 | -0.92% | 405,721 |
| Aug 4, 2025 | 92.60 | 93.80 | 91.65 | 92.35 | 92.35 | 0.38% | 449,325 |
| Aug 1, 2025 | 92.80 | 93.70 | 89.10 | 92.00 | 92.00 | -4.47% | 716,123 |
| Jul 31, 2025 | 97.05 | 98.10 | 96.30 | 96.30 | 96.30 | -0.77% | 375,277 |
| Jul 30, 2025 | 100.20 | 100.20 | 97.05 | 97.05 | 97.05 | -3.14% | 330,742 |
| Jul 29, 2025 | 101.50 | 102.10 | 99.70 | 100.20 | 100.20 | -1.18% | 387,291 |
| Jul 28, 2025 | 103.00 | 103.50 | 101.00 | 101.40 | 101.40 | -0.10% | 235,930 |
| Jul 25, 2025 | 102.30 | 102.70 | 100.60 | 101.50 | 101.50 | -0.78% | 238,582 |
| Jul 24, 2025 | 101.00 | 102.60 | 101.00 | 102.30 | 102.30 | 1.79% | 437,762 |
| Jul 23, 2025 | 99.20 | 100.80 | 98.85 | 100.50 | 100.50 | 2.34% | 768,715 |
| Jul 22, 2025 | 97.00 | 98.75 | 96.50 | 98.20 | 98.20 | 1.24% | 368,094 |
| Jul 21, 2025 | 98.60 | 99.25 | 97.00 | 97.00 | 97.00 | -1.82% | 252,669 |