Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.1368
+0.0010 (0.74%)
Sep 29, 2025, 10:36 AM CET

Amper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.140.140.130.140.140.44%2,696,201
Sep 25, 20250.140.140.130.140.14-0.44%6,103,683
Sep 24, 20250.140.140.140.140.14-2.30%8,502,330
Sep 23, 20250.140.140.140.140.141.02%9,809,578
Sep 22, 20250.140.140.140.140.14-0.72%6,720,090
Sep 19, 20250.140.140.140.140.14-1.00%9,428,984
Sep 18, 20250.140.140.140.140.144.01%17,239,924
Sep 17, 20250.140.140.130.130.13-0.44%3,032,095
Sep 16, 20250.140.140.140.140.14-1.60%2,844,499
Sep 15, 20250.140.140.140.140.141.33%5,384,213
Sep 12, 20250.140.140.130.140.140.44%2,701,631
Sep 11, 20250.140.140.130.140.14-1.17%2,414,632
Sep 10, 20250.140.140.130.140.140.59%4,138,384
Sep 9, 20250.140.140.130.140.14-1.02%5,633,803
Sep 8, 20250.140.140.140.140.140.88%8,525,375
Sep 5, 20250.130.140.130.140.143.34%11,641,358
Sep 4, 20250.130.130.130.130.13-0.30%3,661,327
Sep 3, 20250.130.130.130.130.133.13%9,714,350
Sep 2, 20250.130.130.130.130.13-2.14%4,657,254
Sep 1, 20250.130.130.130.130.130.46%4,818,119
Aug 29, 20250.130.130.130.130.13-0.31%5,234,255
Aug 28, 20250.130.130.130.130.131.71%4,516,272
Aug 27, 20250.130.130.130.130.130.47%7,012,312
Aug 26, 20250.130.130.130.130.13-1.54%7,347,691
Aug 25, 20250.130.130.130.130.13-0.46%7,758,787
Aug 22, 20250.130.130.130.130.133.82%12,992,141
Aug 21, 20250.130.130.120.130.130.80%9,471,254
Aug 20, 20250.130.130.120.120.12-2.96%31,384,860
Aug 19, 20250.130.130.130.130.13-2.28%19,130,212
Aug 18, 20250.130.130.130.130.130.61%13,735,610
Aug 15, 20250.130.130.130.130.13-1.95%20,031,640
Aug 14, 20250.140.140.130.130.13-2.06%14,213,990
Aug 13, 20250.140.140.140.140.14-0.15%8,357,398
Aug 12, 20250.140.140.140.140.140.89%5,517,479
Aug 11, 20250.140.140.130.140.14-1.17%9,431,245
Aug 8, 20250.140.140.140.140.141.04%10,138,783
Aug 7, 20250.140.140.130.140.14-0.15%11,096,567
Aug 6, 20250.140.140.130.140.14-1.60%18,343,074
Aug 5, 20250.140.140.140.140.14-0.43%21,041,733
Aug 4, 20250.140.140.140.140.14-0.86%17,325,658
Aug 1, 20250.140.150.140.140.14-2.24%21,914,624
Jul 31, 20250.150.150.140.140.14-1.79%16,308,810
Jul 30, 20250.140.150.140.150.151.11%32,763,735
Jul 29, 20250.150.150.140.140.14-2.71%16,431,709
Jul 28, 20250.150.150.150.150.15-1.60%11,973,360
Jul 25, 20250.160.160.150.150.15-6.83%23,331,582
Jul 24, 20250.160.170.160.160.163.07%40,745,256
Jul 23, 20250.150.160.150.160.167.87%28,665,723
Jul 22, 20250.150.150.140.140.140.70%10,715,629
Jul 21, 20250.150.150.140.140.14-2.71%14,260,532