Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 0.1882
-0.0044 (-2.28%)
At close: Jan 9, 2026
Amper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.28% | 14,446,960 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.73% | 40,302,310 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 36,789,310 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.40% | 34,837,700 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.84% | 68,135,280 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 10.39% | 55,564,476 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.14% | 35,162,100 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.66% | 28,257,050 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.95% | 19,235,880 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.54% | 5,019,729 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 11,319,090 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.41% | 10,393,840 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.22% | 10,481,919 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 4,865,005 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.42% | 2,299,358 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 3,755,965 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.87% | 5,261,930 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.99% | 5,283,657 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.49% | 4,446,317 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.36% | 7,255,134 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14% | 4,607,974 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14% | 2,515,333 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.41% | 7,943,592 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.52% | 10,360,730 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.58% | 14,983,830 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 6,145,980 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.01% | 8,877,055 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.87% | 9,701,855 |
| Nov 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.62% | 5,401,690 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.88% | 4,322,112 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.29% | 2,975,227 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.47% | 4,994,056 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.93% | 9,217,372 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.02% | 7,744,422 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 4,134,054 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.06% | 5,470,335 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.44% | 3,271,276 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.01% | 4,799,909 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.71% | 3,562,943 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 3,152,052 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.75% | 7,486,284 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.93% | 3,531,237 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.17% | 5,245,494 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.73% | 4,029,740 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.86% | 5,482,603 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 8,218,235 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 7,074,406 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.36% | 8,205,632 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.14% | 7,852,992 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.21% | 10,543,010 |