Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 0.1358
-0.0020 (-1.45%)
Oct 22, 2025, 4:40 PM CET
Amper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,227,358 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.84% | 11,645,309 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.06% | 3,933,522 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.36% | 5,647,393 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.35% | 11,423,082 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.61% | 3,177,358 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.93% | 8,345,402 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 8,114,756 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.05% | 6,055,239 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.07% | 6,990,079 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.31% | 4,220,823 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | 3,226,336 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | 4,221,192 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.15% | 7,864,895 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.79% | 8,396,841 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 6,954,325 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.30% | 5,048,868 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.44% | 4,116,978 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | 2,696,201 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.44% | 6,103,683 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.30% | 8,502,330 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.02% | 9,809,578 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 6,720,090 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.00% | 9,428,984 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.01% | 17,239,924 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.44% | 3,032,095 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.60% | 2,844,499 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.33% | 5,384,213 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | 2,701,631 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.17% | 2,414,632 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.59% | 4,138,384 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.02% | 5,633,803 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.88% | 8,525,375 |
| Sep 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.34% | 11,641,358 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | 3,661,327 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | 9,714,350 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.14% | 4,657,254 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.46% | 4,818,119 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.31% | 5,234,255 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.71% | 4,516,272 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.47% | 7,012,312 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 7,347,691 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 7,758,787 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.82% | 12,992,141 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 9,471,254 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.96% | 31,384,860 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.28% | 19,130,212 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.61% | 13,735,610 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.95% | 20,031,640 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.06% | 14,213,990 |