Amper S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.540 | 4.540 | 4.455 | 4.500 | 4.500 | 167,697 |
| 2026-10-15 | 4.440 | 4.540 | 4.420 | 4.520 | 4.520 | 241,771 |
| 2026-10-14 | 4.595 | 4.600 | 4.420 | 4.435 | 4.435 | 151,829 |
| 2026-10-13 | 4.480 | 4.585 | 4.430 | 4.555 | 4.555 | 227,240 |
| 2026-10-12 | 4.585 | 4.590 | 4.470 | 4.500 | 4.500 | 80,959 |
| 2026-10-09 | 4.555 | 4.625 | 4.525 | 4.545 | 4.545 | 134,154 |
| 2026-10-08 | 4.465 | 4.550 | 4.345 | 4.505 | 4.505 | 297,803 |
| 2026-10-07 | 4.515 | 4.530 | 4.400 | 4.400 | 4.400 | 139,306 |
| 2026-10-06 | 4.435 | 4.495 | 4.340 | 4.495 | 4.495 | 326,906 |
| 2026-10-05 | 4.480 | 4.550 | 4.370 | 4.380 | 4.380 | 326,303 |
| 2026-10-02 | 4.590 | 4.590 | 4.460 | 4.470 | 4.470 | 271,400 |
| 2026-10-01 | 4.730 | 4.730 | 4.550 | 4.565 | 4.565 | 205,325 |
| 2026-09-30 | 4.700 | 4.700 | 4.575 | 4.650 | 4.650 | 383,567 |
| 2026-09-29 | 4.775 | 4.780 | 4.660 | 4.680 | 4.680 | 124,115 |
| 2026-09-28 | 4.800 | 4.815 | 4.730 | 4.780 | 4.780 | 150,903 |
| 2026-09-25 | 4.635 | 4.820 | 4.620 | 4.795 | 4.795 | 410,675 |
| 2026-09-24 | 4.690 | 4.700 | 4.560 | 4.615 | 4.615 | 117,766 |
| 2026-09-23 | 4.720 | 4.740 | 4.630 | 4.640 | 4.640 | 255,175 |
| 2026-09-22 | 4.510 | 4.740 | 4.510 | 4.630 | 4.630 | 223,150 |
| 2026-09-21 | 4.445 | 4.535 | 4.415 | 4.505 | 4.505 | 186,867 |
| 2026-09-18 | 4.435 | 4.460 | 4.390 | 4.425 | 4.425 | 104,592 |
| 2026-09-17 | 4.395 | 4.495 | 4.385 | 4.425 | 4.425 | 178,696 |
| 2026-09-16 | 4.425 | 4.450 | 4.355 | 4.370 | 4.370 | 115,189 |
| 2026-09-15 | 4.260 | 4.440 | 4.180 | 4.400 | 4.400 | 736,852 |
| 2026-09-14 | 4.385 | 4.390 | 4.260 | 4.280 | 4.280 | 309,917 |
| 2026-09-11 | 4.410 | 4.460 | 4.410 | 4.440 | 4.440 | 118,796 |
| 2026-09-10 | 4.410 | 4.475 | 4.400 | 4.440 | 4.440 | 107,247 |
| 2026-09-09 | 4.495 | 4.495 | 4.390 | 4.415 | 4.415 | 124,617 |
| 2026-09-08 | 4.450 | 4.500 | 4.415 | 4.480 | 4.480 | 78,149 |
| 2026-09-07 | 4.500 | 4.530 | 4.440 | 4.455 | 4.455 | 112,353 |
| 2026-09-04 | 4.620 | 4.630 | 4.500 | 4.500 | 4.500 | 259,499 |
| 2026-09-03 | 4.390 | 4.670 | 4.365 | 4.650 | 4.650 | 531,842 |
| 2026-09-02 | 4.550 | 4.570 | 4.330 | 4.340 | 4.340 | 516,740 |
| 2026-09-01 | 4.570 | 4.600 | 4.500 | 4.555 | 4.555 | 187,706 |
| 2026-08-31 | 4.695 | 4.700 | 4.530 | 4.575 | 4.575 | 170,503 |
| 2026-08-28 | 4.700 | 4.710 | 4.682 | 4.696 | 4.696 | 50,276 |
| 2026-08-27 | 4.702 | 4.730 | 4.690 | 4.716 | 4.716 | 70,183 |
| 2026-08-26 | 4.680 | 4.740 | 4.680 | 4.722 | 4.722 | 98,849 |
| 2026-08-25 | 4.714 | 4.752 | 4.650 | 4.672 | 4.672 | 236,381 |
| 2026-08-24 | 4.678 | 4.726 | 4.678 | 4.714 | 4.714 | 93,368 |
| 2026-08-21 | 4.704 | 4.730 | 4.632 | 4.678 | 4.678 | 128,198 |
| 2026-08-20 | 4.530 | 4.732 | 4.520 | 4.630 | 4.630 | 294,321 |
| 2026-08-19 | 4.630 | 4.630 | 4.440 | 4.558 | 4.558 | 278,923 |
| 2026-08-18 | 4.722 | 4.732 | 4.620 | 4.620 | 4.620 | 238,632 |
| 2026-08-17 | 4.740 | 4.778 | 4.730 | 4.730 | 4.730 | 158,068 |
| 2026-08-14 | 4.840 | 4.876 | 4.730 | 4.730 | 4.730 | 278,956 |
| 2026-08-13 | 4.908 | 4.908 | 4.822 | 4.830 | 4.830 | 171,371 |
| 2026-08-12 | 4.860 | 4.940 | 4.860 | 4.868 | 4.868 | 103,907 |
| 2026-08-11 | 4.836 | 4.940 | 4.836 | 4.862 | 4.862 | 220,631 |
| 2026-08-10 | 4.868 | 4.918 | 4.850 | 4.866 | 4.866 | 108,214 |
| 2026-08-07 | 4.850 | 4.950 | 4.836 | 4.876 | 4.876 | 179,637 |
| 2026-08-06 | 4.900 | 4.900 | 4.810 | 4.872 | 4.872 | 129,334 |
| 2026-08-05 | 4.832 | 4.920 | 4.806 | 4.848 | 4.848 | 141,201 |
| 2026-08-04 | 4.800 | 4.932 | 4.798 | 4.830 | 4.830 | 217,708 |
| 2026-08-03 | 4.770 | 4.800 | 4.682 | 4.780 | 4.780 | 229,667 |
| 2026-07-31 | 5.005 | 5.050 | 4.720 | 4.738 | 4.738 | 664,344 |
| 2026-07-30 | 4.730 | 4.960 | 4.700 | 4.952 | 4.952 | 591,337 |
| 2026-07-29 | 4.600 | 4.848 | 4.580 | 4.644 | 4.644 | 611,925 |
| 2026-07-28 | 4.718 | 4.720 | 4.504 | 4.590 | 4.590 | 516,246 |
| 2026-07-27 | 4.800 | 4.878 | 4.620 | 4.670 | 4.670 | 595,822 |
Page 1 of 22 · 1,279 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.