Ambu AS (547A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.40788072417 | 18.78 | 18.8 | 18.01 | 305 | 18.54126864 | DE |
| 4 | 3.82 | 26.6759776536 | 14.32 | 18.815 | 13.96 | 1046 | 16.60879083 | DE |
| 12 | 1.07 | 6.26830697129 | 17.07 | 18.815 | 13.92 | 713 | 16.10161622 | DE |
| 26 | -0.615 | -3.27912556652 | 18.755 | 20.59 | 13.92 | 557 | 16.86033973 | DE |
| 52 | 2.8 | 18.2529335072 | 15.34 | 20.59 | 13.92 | 546 | 16.82605976 | DE |
| 156 | 6.305 | 53.2741867343 | 11.835 | 20.59 | 8.834 | 593 | 15.00054829 | DE |
| 260 | 6.305 | 53.2741867343 | 11.835 | 20.59 | 8.834 | 593 | 15.00054829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 18.13 | -0.28 | -1.52 | 18.274999 | 18.274999 | 18.13 | 151 |
| 1737667620 | 18.41 | 0.1 | 0.55 | 18.3 | 18.41 | 18.3 | 65 |
| 1737581220 | 18.309999 | 0.3 | 1.67 | 18.45 | 18.45 | 18.305 | 318 |
| 1737494820 | 18.01 | -0.79 | -4.20 | 18.1 | 18.1 | 18.01 | 155 |
| 1737408420 | 18.8 | 0.22 | 1.16 | 18.649999 | 18.8 | 18.45 | 564 |
| 1737149220 | 18.585 | -0.23 | -1.22 | 18.78 | 18.78 | 18.565 | 423 |
| 1737062820 | 18.815 | 0.26 | 1.37 | 18.465 | 18.815 | 18.465 | 130 |
| 1736976420 | 18.559999 | 0.29 | 1.56 | 18.204999 | 18.559999 | 18.204999 | 60 |
| 1736890020 | 18.274999 | 0.24 | 1.36 | 18.155 | 18.425 | 17.954999 | 1175 |
| 1736803620 | 18.03 | -0.17 | -0.93 | 18.215 | 18.72 | 18.03 | 967 |
| 1736544420 | 18.2 | 2.07 | 12.83 | 16.3 | 18.239999 | 16.3 | 3764 |
| 1736458020 | 16.129999 | 1.4 | 9.50 | 14.87 | 16.42 | 14.87 | 7382 |
| 1736371620 | 14.73 | 0.21 | 1.41 | 14.825 | 14.825 | 14.72 | 750 |
| 1736285220 | 14.525 | 0.33 | 2.29 | 14.525 | 14.525 | 14.525 | 1 |
| 1736198820 | 14.2 | 0.24 | 1.72 | 14.2 | 14.2 | 14.2 | 246 |
| 1735939620 | 13.96 | -0.14 | -0.99 | 14.08 | 14.08 | 13.96 | 107 |
| 1735853220 | 14.1 | 0.04 | 0.25 | 14.015 | 14.1 | 14.015 | 284 |
| 1735594020 | 14.065 | -0.32 | -2.19 | 14.335 | 14.335 | 14.005 | 2300 |
| 1735334820 | 14.38 | 0.14 | 0.95 | 14.32 | 14.38 | 14.32 | 129 |
| 1734989220 | 14.245 | -0.1 | -0.70 | 14.09 | 14.245 | 14.09 | 93 |
| 1734730020 | 14.345 | 0.22 | 1.52 | 14.19 | 14.345 | 14.19 | 35 |
| 1734643620 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1734557220 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1734470820 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1734384420 | 14.13 | -0.37 | -2.55 | 14.185 | 14.185 | 13.92 | 2311 |
| 1734125220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734038820 | 14.5 | -0.17 | -1.16 | 14.5 | 14.5 | 14.5 | 210 |
| 1733952420 | 14.67 | -0.26 | -1.74 | 14.705 | 14.705 | 14.535 | 393 |
| 1733866020 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1733779620 | 14.93 | 0.07 | 0.47 | 14.93 | 14.93 | 14.93 | 10 |
| 1733520420 | 14.86 | -0.14 | -0.90 | 14.86 | 14.86 | 14.86 | 7 |
| 1733434020 | 14.995 | 0 | 0.00 | 14.995 | 14.995 | 14.995 | 0 |
| 1733347620 | 14.995 | -0.25 | -1.61 | 14.97 | 14.995 | 14.97 | 565 |
| 1733261220 | 15.24 | 0.2 | 1.33 | 15.24 | 15.24 | 15.24 | 2 |
| 1733174820 | 15.04 | 0.16 | 1.08 | 14.77 | 15.055 | 14.77 | 364 |
| 1732915620 | 14.88 | -0.14 | -0.93 | 14.88 | 14.88 | 14.88 | 100 |
| 1732829220 | 15.02 | 0.15 | 1.04 | 15.02 | 15.02 | 15.02 | 500 |
| 1732742820 | 14.865 | 0 | 0.00 | 14.865 | 14.865 | 14.865 | 0 |
| 1732656420 | 14.865 | -0.44 | -2.84 | 15.3 | 15.595 | 14.865 | 877 |
| 1732570020 | 15.3 | 0.17 | 1.12 | 15.395 | 15.4 | 15.265 | 480 |
| 1732310820 | 15.13 | 0.11 | 0.70 | 15.23 | 15.23 | 15.13 | 140 |
| 1732224420 | 15.025 | 0 | 0.00 | 15.025 | 15.025 | 15.025 | 0 |
| 1732138020 | 15.025 | -0.13 | -0.86 | 15.3 | 15.3 | 14.99 | 717 |
| 1732051620 | 15.155 | -0.77 | -4.84 | 15.425 | 15.425 | 15.155 | 261 |
| 1731965220 | 15.925 | -0.05 | -0.28 | 15.925 | 15.925 | 15.925 | 1 |
| 1731705960 | 15.97 | -0.43 | -2.59 | 15.97 | 15.97 | 15.97 | 1 |
| 1731619560 | 16.395 | 0.48 | 3.02 | 16.12 | 16.405 | 16.12 | 3161 |
| 1731533160 | 15.915 | -0.7 | -4.21 | 16.25 | 16.25 | 15.915 | 69 |
| 1731446820 | 16.614999 | -0.15 | -0.87 | 16.61 | 16.614999 | 16.61 | 73 |
| 1731360420 | 16.76 | 0.77 | 4.82 | 16.76 | 16.76 | 16.76 | 1 |
| 1731101160 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1731014760 | 15.99 | -0.17 | -1.05 | 15.985 | 15.99 | 15.955 | 255 |
| 1730928360 | 16.16 | 0.42 | 2.64 | 16.364999 | 16.364999 | 16.16 | 1510 |
| 1730841960 | 15.745 | -1.08 | -6.42 | 16.5 | 16.5 | 14.925 | 1744 |
| 1730755560 | 16.825 | -0.25 | -1.44 | 17.07 | 17.07 | 16.825 | 103 |
| 1730496360 | 17.07 | 0.03 | 0.18 | 17.07 | 17.07 | 17.07 | 1 |
| 1730409960 | 17.04 | -1.02 | -5.62 | 17.04 | 17.04 | 17.04 | 140 |
| 1730323560 | 18.055 | 0 | 0.00 | 18.055 | 18.055 | 18.055 | 0 |
| 1730237160 | 18.055 | 0.82 | 4.79 | 17.905 | 18.055 | 17.905 | 500 |
| 1730147220 | 17.23 | 0 | 0.00 | 17.23 | 17.23 | 17.23 | 0 |
| 1729888020 | 17.23 | 0.03 | 0.17 | 17.23 | 17.23 | 17.23 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
