Skip to main content
logo
Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.1574
-0.0048 (-2.96%)
At close: Mar 18, 2026

Amper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.160.170.160.160.16-2.96%7,509,960
Mar 17, 20260.160.160.160.160.162.79%7,420,643
Mar 16, 20260.160.160.150.160.161.41%5,618,806
Mar 13, 20260.160.160.160.160.16-2.51%7,838,120
Mar 12, 20260.160.160.160.160.16-0.87%7,027,157
Mar 11, 20260.160.160.160.160.160.37%6,871,037
Mar 10, 20260.170.170.160.160.16-0.50%12,560,540
Mar 9, 20260.150.160.150.160.162.54%17,850,540
Mar 6, 20260.160.160.160.160.16-1.13%11,616,360
Mar 5, 20260.160.170.160.160.16-1.24%15,430,570
Mar 4, 20260.150.160.150.160.164.95%23,244,240
Mar 3, 20260.160.160.150.150.15-8.69%32,883,770
Mar 2, 20260.170.170.160.170.17-1.18%17,676,960
Feb 27, 20260.180.190.160.170.17-6.80%51,867,950
Feb 26, 20260.180.180.180.180.182.47%15,700,050
Feb 25, 20260.180.180.170.180.18-0.34%6,956,339
Feb 24, 20260.180.180.170.180.181.94%11,855,840
Feb 23, 20260.180.180.180.180.18-1.13%9,085,536
Feb 20, 20260.180.180.170.180.181.03%8,276,172
Feb 19, 20260.180.180.170.180.18-2.01%6,335,781
Feb 18, 20260.170.180.170.180.183.59%11,486,357
Feb 17, 20260.170.170.170.170.17-0.12%6,034,832
Feb 16, 20260.170.180.170.170.17-1.03%3,760,348
Feb 13, 20260.170.180.170.170.170.69%6,873,967
Feb 12, 20260.180.180.170.170.17-1.25%5,399,279
Feb 11, 20260.180.180.170.180.18-3.09%8,682,769
Feb 10, 20260.180.180.180.180.180.22%11,134,880
Feb 9, 20260.180.180.180.180.182.26%6,707,699
Feb 6, 20260.170.180.170.180.181.96%6,319,562
Feb 5, 20260.180.180.170.170.17-2.91%13,026,920
Feb 4, 20260.180.180.180.180.18-0.56%7,195,204
Feb 3, 20260.190.190.180.180.18-4.06%15,679,840
Feb 2, 20260.190.190.180.190.19-1.16%6,809,245
Jan 30, 20260.190.190.190.190.190.53%7,938,408
Jan 29, 20260.190.190.190.190.19-1.46%7,643,914
Jan 28, 20260.200.200.190.190.19-1.85%9,949,237
Jan 27, 20260.190.200.190.200.201.67%10,600,450
Jan 26, 20260.190.190.180.190.194.58%14,735,944
Jan 23, 20260.190.190.180.180.18-0.97%8,514,410
Jan 22, 20260.180.190.180.190.191.87%8,361,009
Jan 21, 20260.180.180.180.180.180.89%8,979,120
Jan 20, 20260.180.180.180.180.18-0.66%8,244,952
Jan 19, 20260.180.180.180.180.180.11%13,326,780
Jan 16, 20260.180.190.180.180.18-1.20%15,841,820
Jan 15, 20260.190.190.180.180.18-3.47%12,637,100
Jan 14, 20260.190.190.190.190.19-0.42%7,208,277
Jan 13, 20260.190.190.190.190.19-0.10%11,397,970
Jan 12, 20260.190.200.180.190.191.49%22,820,770
Jan 9, 20260.190.200.190.190.19-2.28%14,446,960
Jan 8, 20260.200.200.190.190.19-2.73%40,302,310